11,406$
0,05%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 11,60 | 11,76 | 11,11 | 11,40 | 0,00% | 767.797,00 |
| 20.08.2026 | 11,98 | 12,12 | 11,32 | 11,40 | -5,79% | 958.897,00 |
| 19.08.2026 | 12,93 | 13,13 | 11,83 | 12,10 | -4,57% | 917.757,00 |
| 18.08.2026 | 12,78 | 13,53 | 12,52 | 12,68 | -5,65% | 1.043.418,00 |
| 17.08.2026 | 13,63 | 14,42 | 13,32 | 13,44 | -1,25% | 1.364.376,00 |
| 14.08.2026 | 13,14 | 13,77 | 13,02 | 13,61 | 3,73% | 577.315,00 |
| 13.08.2026 | 13,51 | 13,80 | 13,04 | 13,12 | -1,69% | 682.871,00 |
| 12.08.2026 | 13,13 | 13,55 | 13,09 | 13,35 | 4,91% | 747.949,00 |
| 11.08.2026 | 12,84 | 13,05 | 12,65 | 12,72 | 0,59% | 537.001,00 |
| 10.08.2026 | 13,22 | 13,51 | 12,63 | 12,65 | -4,49% | 722.452,00 |
| 07.08.2026 | 13,65 | 13,66 | 12,90 | 13,24 | -0,53% | 762.235,00 |
| 06.08.2026 | 13,02 | 13,83 | 12,55 | 13,31 | 1,37% | 1.030.508,00 |
| 05.08.2026 | 12,05 | 14,33 | 11,80 | 13,13 | -7,79% | 2.502.373,00 |
| 04.08.2026 | 13,66 | 14,57 | 13,33 | 14,24 | 9,04% | 1.285.517,00 |
| 03.08.2026 | 12,00 | 13,13 | 11,76 | 13,06 | 6,79% | 826.404,00 |
| 31.07.2026 | 12,57 | 12,78 | 11,69 | 12,23 | 1,70% | 1.245.045,00 |
| 30.07.2026 | 11,32 | 12,08 | 11,31 | 12,03 | 10,63% | 934.505,00 |
| 29.07.2026 | 11,66 | 12,05 | 10,78 | 10,87 | -7,49% | 1.244.857,00 |
| 28.07.2026 | 12,05 | 12,05 | 10,81 | 11,75 | -6,75% | 1.175.559,00 |
| 27.07.2026 | 12,86 | 13,08 | 12,22 | 12,60 | 0,88% | 719.521,00 |
| 24.07.2026 | 13,18 | 13,46 | 12,20 | 12,49 | -6,37% | 1.291.201,00 |
| 23.07.2026 | 12,86 | 13,75 | 12,71 | 13,34 | 2,62% | 881.470,00 |
| 22.07.2026 | 13,70 | 14,10 | 13,00 | 13,00 | -6,61% | 918.977,00 |
| 21.07.2026 | 13,12 | 14,02 | 12,91 | 13,92 | 12,62% | 1.024.253,00 |
| 20.07.2026 | 12,84 | 12,98 | 11,92 | 12,36 | -2,06% | 1.289.835,00 |
| 17.07.2026 | 11,54 | 13,05 | 11,52 | 12,62 | 3,44% | 1.394.900,00 |
| 16.07.2026 | 12,83 | 12,86 | 12,03 | 12,20 | -7,79% | 1.215.156,00 |
| 15.07.2026 | 13,76 | 14,03 | 12,58 | 13,23 | -2,51% | 1.404.176,00 |
| 14.07.2026 | 13,90 | 14,26 | 13,50 | 13,57 | 4,51% | 1.022.517,00 |
| 13.07.2026 | 13,41 | 13,70 | 12,75 | 12,99 | -5,43% | 1.212.066,00 |
| 10.07.2026 | 14,41 | 14,80 | 13,65 | 13,73 | -5,57% | 999.507,00 |
| 09.07.2026 | 14,56 | 14,93 | 14,36 | 14,54 | 1,39% | 806.273,00 |
| 08.07.2026 | 13,48 | 14,38 | 13,37 | 14,34 | 3,09% | 1.077.895,00 |
| 07.07.2026 | 15,33 | 15,33 | 13,62 | 13,91 | -10,55% | 2.121.526,00 |
| 06.07.2026 | 16,01 | 16,70 | 15,38 | 15,55 | -0,89% | 887.102,00 |
| 02.07.2026 | 17,80 | 18,35 | 15,61 | 15,69 | -12,54% | 1.138.062,00 |
| 01.07.2026 | 17,57 | 19,17 | 16,92 | 17,94 | -1,32% | 1.106.259,00 |
| 30.06.2026 | 16,60 | 18,23 | 16,55 | 18,18 | 9,98% | 1.119.696,00 |
| 29.06.2026 | 16,18 | 16,75 | 15,30 | 16,53 | 1,79% | 1.103.995,00 |
| 26.06.2026 | 15,60 | 16,35 | 15,51 | 16,24 | 0,43% | 3.787.135,00 |
| 25.06.2026 | 16,77 | 16,92 | 15,43 | 16,17 | -0,19% | 1.006.287,00 |
| 24.06.2026 | 17,05 | 17,05 | 15,69 | 16,20 | -4,82% | 1.109.106,00 |
| 23.06.2026 | 17,25 | 18,42 | 16,80 | 17,02 | -6,33% | 1.042.182,00 |
| 22.06.2026 | 18,33 | 18,67 | 17,65 | 18,17 | -1,25% | 769.244,00 |
| 19.06.2026 | 18,40 | 18,41 | 18,38 | 18,40 | -0,22% | - |
| 18.06.2026 | 18,45 | 18,94 | 17,50 | 18,44 | 1,43% | 1.194.623,00 |
| 17.06.2026 | 18,32 | 19,37 | 17,81 | 18,18 | 0,83% | 1.223.339,00 |
| 16.06.2026 | 18,51 | 20,71 | 18,01 | 18,03 | 4,64% | 2.822.246,00 |
| 15.06.2026 | 17,91 | 17,93 | 16,86 | 17,23 | 3,48% | 790.874,00 |
| 12.06.2026 | 16,83 | 17,38 | 16,22 | 16,65 | -1,19% | 784.346,00 |
| 11.06.2026 | 15,68 | 16,95 | 15,45 | 16,85 | 6,85% | 951.200,00 |
| 10.06.2026 | 15,45 | 16,37 | 15,43 | 15,77 | 0,35% | 996.782,00 |
| 09.06.2026 | 16,86 | 17,10 | 14,61 | 15,72 | -4,64% | 1.771.712,00 |
| 08.06.2026 | 17,54 | 17,54 | 16,48 | 16,48 | -2,43% | 845.404,00 |
| 05.06.2026 | 18,25 | 18,28 | 16,20 | 16,89 | -10,63% | 2.233.228,00 |
| 04.06.2026 | 18,13 | 19,51 | 17,79 | 18,90 | -0,60% | 1.154.024,00 |
| 03.06.2026 | 19,68 | 19,79 | 18,50 | 19,02 | -4,64% | 1.443.694,00 |
| 02.06.2026 | 18,90 | 20,88 | 18,90 | 19,94 | 5,17% | 1.317.632,00 |
| 01.06.2026 | 18,18 | 20,20 | 17,87 | 18,96 | 4,29% | 2.061.843,00 |
| 29.05.2026 | 18,13 | 18,19 | 17,01 | 18,18 | 1,84% | 1.410.941,00 |
| 28.05.2026 | 17,69 | 18,44 | 17,37 | 17,85 | 1,89% | 1.268.393,00 |
| 27.05.2026 | 17,31 | 18,17 | 16,79 | 17,52 | 0,52% | 1.187.821,00 |
| 26.05.2026 | 18,31 | 18,47 | 17,18 | 17,43 | -2,24% | 1.665.910,00 |
| 22.05.2026 | 16,79 | 18,49 | 16,58 | 17,83 | 8,00% | 2.072.522,00 |
| 21.05.2026 | 15,60 | 16,86 | 15,40 | 16,51 | 5,36% | 1.086.647,00 |
| 20.05.2026 | 15,58 | 15,78 | 14,80 | 15,67 | 1,82% | 914.574,00 |
| 19.05.2026 | 15,53 | 15,85 | 14,35 | 15,39 | -3,87% | 1.700.603,00 |
| 18.05.2026 | 16,36 | 16,47 | 15,15 | 16,01 | -2,79% | 1.707.752,00 |
| 15.05.2026 | 16,14 | 17,03 | 16,10 | 16,47 | -4,52% | 1.703.208,00 |
| 14.05.2026 | 15,66 | 17,33 | 14,88 | 17,25 | 8,76% | 2.118.541,00 |
| 13.05.2026 | 15,84 | 16,00 | 14,78 | 15,86 | 2,12% | 1.469.618,00 |
| 12.05.2026 | 15,72 | 17,02 | 14,64 | 15,53 | -2,51% | 2.586.626,00 |
| 11.05.2026 | 15,60 | 16,50 | 14,87 | 15,93 | 1,59% | 2.140.611,00 |
| 08.05.2026 | 15,39 | 16,10 | 14,80 | 15,68 | 3,64% | 2.652.433,00 |
| 07.05.2026 | 15,46 | 16,95 | 14,29 | 15,13 | -1,30% | 3.890.318,00 |
| 06.05.2026 | 11,43 | 16,27 | 10,69 | 15,33 | 56,91% | 17.109.238,00 |
| 05.05.2026 | 9,98 | 10,32 | 9,50 | 9,77 | 0,21% | 1.516.085,00 |
| 04.05.2026 | 10,14 | 10,19 | 9,67 | 9,75 | -2,79% | 1.156.707,00 |
| 01.05.2026 | 9,54 | 10,04 | 9,28 | 10,03 | 5,69% | 976.041,00 |
| 30.04.2026 | 8,91 | 9,53 | 8,84 | 9,49 | 7,84% | 1.017.739,00 |
| 29.04.2026 | 9,25 | 9,25 | 8,56 | 8,80 | -5,07% | 1.201.346,00 |
| 28.04.2026 | 9,70 | 9,86 | 8,98 | 9,27 | -6,83% | 1.135.710,00 |
| 27.04.2026 | 9,93 | 10,28 | 9,56 | 9,95 | 2,47% | 1.043.245,00 |
| 24.04.2026 | 9,96 | 10,08 | 9,23 | 9,71 | -0,82% | 1.197.260,00 |
| 23.04.2026 | 10,32 | 10,39 | 9,42 | 9,79 | -5,87% | 1.524.173,00 |
| 22.04.2026 | 10,41 | 11,28 | 10,11 | 10,40 | 4,73% | 1.635.764,00 |
| 21.04.2026 | 10,02 | 10,43 | 9,82 | 9,93 | -1,88% | 990.288,00 |
| 20.04.2026 | 9,79 | 10,61 | 9,63 | 10,12 | 2,02% | 1.188.935,00 |
| 17.04.2026 | 10,12 | 10,28 | 9,66 | 9,92 | 1,85% | 1.500.978,00 |
| 16.04.2026 | 9,85 | 10,15 | 9,57 | 9,74 | -0,87% | 1.050.075,00 |
| 15.04.2026 | 8,77 | 9,84 | 8,77 | 9,83 | 12,16% | 2.100.885,00 |
| 14.04.2026 | 8,99 | 9,11 | 8,63 | 8,76 | -1,13% | 922.639,00 |
| 13.04.2026 | 7,73 | 8,88 | 7,63 | 8,86 | 13,59% | 1.209.300,00 |
| 10.04.2026 | 7,89 | 8,10 | 7,70 | 7,80 | -0,38% | 800.560,00 |
| 09.04.2026 | 7,85 | 8,06 | 7,54 | 7,83 | -1,76% | 1.116.763,00 |
| 08.04.2026 | 8,25 | 8,32 | 7,70 | 7,97 | 4,32% | 1.245.398,00 |
| 07.04.2026 | 7,59 | 7,74 | 7,35 | 7,64 | -1,04% | 981.074,00 |
| 06.04.2026 | 7,67 | 8,19 | 7,51 | 7,72 | 1,05% | 954.547,00 |
| 02.04.2026 | 6,98 | 7,66 | 6,88 | 7,64 | 5,23% | 1.915.299,00 |
| 01.04.2026 | 7,96 | 8,02 | 7,17 | 7,26 | -3,84% | 1.578.765,00 |