12,025$
10,63%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 11,32 | 12,08 | 11,31 | 12,03 | 10,63% | 915.629,00 |
| 29.07.2026 | 11,66 | 12,05 | 10,78 | 10,87 | -7,49% | 1.224.228,00 |
| 28.07.2026 | 12,05 | 12,05 | 10,81 | 11,75 | -6,75% | 1.171.870,00 |
| 27.07.2026 | 12,86 | 13,08 | 12,22 | 12,60 | 0,72% | 715.843,00 |
| 24.07.2026 | 13,18 | 13,46 | 12,20 | 12,51 | -6,22% | 1.279.165,00 |
| 23.07.2026 | 12,86 | 13,75 | 12,71 | 13,34 | 2,62% | 870.276,00 |
| 22.07.2026 | 13,70 | 14,10 | 13,00 | 13,00 | -6,61% | 912.773,00 |
| 21.07.2026 | 13,12 | 14,02 | 12,91 | 13,92 | 12,62% | 1.008.782,00 |
| 20.07.2026 | 12,84 | 12,98 | 11,92 | 12,36 | -2,06% | 1.277.207,00 |
| 17.07.2026 | 11,54 | 13,05 | 11,52 | 12,62 | 3,44% | 1.390.044,00 |
| 16.07.2026 | 12,83 | 12,86 | 12,03 | 12,20 | -7,79% | 1.210.113,00 |
| 15.07.2026 | 13,76 | 14,03 | 12,58 | 13,23 | -2,51% | 1.401.394,00 |
| 14.07.2026 | 13,90 | 14,26 | 13,50 | 13,57 | 4,51% | 1.020.136,00 |
| 13.07.2026 | 13,41 | 13,70 | 12,75 | 12,99 | -5,43% | 1.204.691,00 |
| 10.07.2026 | 14,41 | 14,80 | 13,65 | 13,73 | -5,57% | 996.132,00 |
| 09.07.2026 | 14,56 | 14,93 | 14,36 | 14,54 | 1,39% | 803.291,00 |
| 08.07.2026 | 13,48 | 14,38 | 13,37 | 14,34 | 3,09% | 1.075.024,00 |
| 07.07.2026 | 15,33 | 15,33 | 13,62 | 13,91 | -10,55% | 2.112.705,00 |
| 06.07.2026 | 16,01 | 16,70 | 15,38 | 15,55 | -0,89% | 882.459,00 |
| 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% | 1.101.776,00 |
| 30.06.2026 | 16,60 | 18,23 | 16,55 | 18,18 | 9,98% | 1.108.265,00 |
| 29.06.2026 | 16,18 | 16,75 | 15,30 | 16,53 | 2,29% | 1.100.486,00 |
| 26.06.2026 | 15,60 | 16,35 | 15,51 | 16,16 | -0,06% | 3.726.198,00 |
| 25.06.2026 | 16,77 | 16,92 | 15,43 | 16,17 | -0,19% | 998.827,00 |
| 24.06.2026 | 17,05 | 17,05 | 15,69 | 16,20 | -4,82% | 1.099.869,00 |
| 23.06.2026 | 17,25 | 18,42 | 16,80 | 17,02 | -6,33% | 1.032.867,00 |
| 22.06.2026 | 18,33 | 18,67 | 17,65 | 18,17 | -1,46% | 756.822,00 |
| 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% | 1.217.298,00 |
| 16.06.2026 | 18,51 | 20,71 | 18,01 | 18,03 | 4,64% | 2.807.621,00 |
| 15.06.2026 | 17,91 | 17,93 | 16,86 | 17,23 | 3,51% | 774.854,00 |
| 12.06.2026 | 16,83 | 17,38 | 16,22 | 16,65 | -1,22% | 779.242,00 |
| 11.06.2026 | 15,68 | 16,95 | 15,45 | 16,85 | 6,85% | 924.127,00 |
| 10.06.2026 | 15,45 | 16,37 | 15,43 | 15,77 | 0,35% | 993.314,00 |
| 09.06.2026 | 16,86 | 17,10 | 14,61 | 15,72 | -4,64% | 1.751.150,00 |
| 08.06.2026 | 17,54 | 17,54 | 16,48 | 16,48 | -2,37% | 839.551,00 |
| 05.06.2026 | 18,25 | 18,28 | 16,20 | 16,88 | -10,69% | 2.196.697,00 |
| 04.06.2026 | 18,13 | 19,51 | 17,79 | 18,90 | -0,60% | 1.146.974,00 |
| 03.06.2026 | 19,68 | 19,79 | 18,50 | 19,02 | -4,64% | 1.431.337,00 |
| 02.06.2026 | 18,90 | 20,88 | 18,90 | 19,94 | 5,17% | 1.303.659,00 |
| 01.06.2026 | 18,18 | 20,20 | 17,87 | 18,96 | 4,29% | 1.963.063,00 |
| 29.05.2026 | 18,13 | 18,19 | 17,01 | 18,18 | 1,84% | 1.405.425,00 |
| 28.05.2026 | 17,69 | 18,44 | 17,37 | 17,85 | 1,89% | 1.262.134,00 |
| 27.05.2026 | 17,31 | 18,17 | 16,79 | 17,52 | 0,52% | 1.181.653,00 |
| 26.05.2026 | 18,31 | 18,47 | 17,18 | 17,43 | -2,24% | 1.639.815,00 |
| 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% | 1.082.643,00 |
| 20.05.2026 | 15,58 | 15,78 | 14,80 | 15,67 | 1,82% | 904.722,00 |
| 19.05.2026 | 15,53 | 15,85 | 14,35 | 15,39 | -3,87% | 1.692.786,00 |
| 18.05.2026 | 16,36 | 16,47 | 15,15 | 16,01 | -2,79% | 1.702.819,00 |
| 15.05.2026 | 16,14 | 17,03 | 16,10 | 16,47 | -4,52% | 1.691.182,00 |
| 14.05.2026 | 15,66 | 17,33 | 14,88 | 17,25 | 8,76% | 2.081.825,00 |
| 13.05.2026 | 15,84 | 16,00 | 14,78 | 15,86 | 2,12% | 1.444.066,00 |
| 12.05.2026 | 15,72 | 17,02 | 14,64 | 15,53 | -2,51% | 2.568.664,00 |
| 11.05.2026 | 15,60 | 16,50 | 14,87 | 15,93 | 1,98% | 2.115.735,00 |
| 08.05.2026 | 15,39 | 16,10 | 14,80 | 15,62 | 3,24% | 2.569.309,00 |
| 07.05.2026 | 15,46 | 16,95 | 14,29 | 15,13 | -1,30% | 3.873.361,00 |
| 06.05.2026 | 11,43 | 16,27 | 10,69 | 15,33 | 56,91% | 16.971.354,00 |
| 05.05.2026 | 9,98 | 10,32 | 9,50 | 9,77 | 0,21% | 1.468.346,00 |
| 04.05.2026 | 10,14 | 10,19 | 9,67 | 9,75 | -2,79% | 1.144.398,00 |
| 01.05.2026 | 9,54 | 10,04 | 9,28 | 10,03 | 5,69% | 958.829,00 |
| 30.04.2026 | 8,91 | 9,53 | 8,84 | 9,49 | 7,84% | 1.004.741,00 |
| 29.04.2026 | 9,25 | 9,25 | 8,56 | 8,80 | -5,07% | 1.189.591,00 |
| 28.04.2026 | 9,70 | 9,86 | 8,98 | 9,27 | -6,83% | 1.123.358,00 |
| 27.04.2026 | 9,93 | 10,28 | 9,56 | 9,95 | 2,47% | 1.039.191,00 |
| 24.04.2026 | 9,96 | 10,08 | 9,23 | 9,71 | -0,82% | 1.187.692,00 |
| 23.04.2026 | 10,32 | 10,39 | 9,42 | 9,79 | -5,87% | 1.510.941,00 |
| 22.04.2026 | 10,41 | 11,28 | 10,11 | 10,40 | 4,73% | 1.605.803,00 |
| 21.04.2026 | 10,02 | 10,43 | 9,82 | 9,93 | -1,88% | 986.581,00 |
| 20.04.2026 | 9,79 | 10,61 | 9,63 | 10,12 | 2,02% | 1.186.270,00 |
| 17.04.2026 | 10,12 | 10,28 | 9,66 | 9,92 | 1,85% | 1.489.986,00 |
| 16.04.2026 | 9,85 | 10,15 | 9,57 | 9,74 | -0,87% | 1.038.906,00 |
| 15.04.2026 | 8,77 | 9,84 | 8,77 | 9,83 | 12,16% | 2.067.258,00 |
| 14.04.2026 | 8,99 | 9,11 | 8,63 | 8,76 | -1,13% | 913.689,00 |
| 13.04.2026 | 7,73 | 8,88 | 7,64 | 8,86 | 13,59% | 1.190.681,00 |
| 10.04.2026 | 7,89 | 8,10 | 7,70 | 7,80 | -0,38% | 794.496,00 |
| 09.04.2026 | 7,85 | 8,06 | 7,54 | 7,83 | -1,76% | 1.104.629,00 |
| 08.04.2026 | 8,25 | 8,32 | 7,70 | 7,97 | 4,32% | 1.235.840,00 |
| 07.04.2026 | 7,59 | 7,74 | 7,35 | 7,64 | -1,04% | 866.956,00 |
| 06.04.2026 | 7,67 | 8,19 | 7,51 | 7,72 | 1,05% | 949.996,00 |
| 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% | 1.572.712,00 |
| 31.03.2026 | 7,40 | 7,67 | 7,10 | 7,55 | 4,72% | 1.550.651,00 |
| 30.03.2026 | 7,80 | 7,94 | 7,08 | 7,21 | -5,94% | 1.458.849,00 |
| 27.03.2026 | 8,41 | 8,43 | 7,66 | 7,67 | -10,25% | 1.827.652,00 |
| 26.03.2026 | 8,80 | 9,34 | 8,52 | 8,54 | -5,95% | 1.054.212,00 |
| 25.03.2026 | 9,22 | 9,39 | 8,90 | 9,08 | 0,55% | 1.000.209,00 |
| 24.03.2026 | 9,06 | 9,60 | 8,72 | 9,03 | -1,90% | 1.433.233,00 |
| 23.03.2026 | 8,82 | 9,34 | 8,61 | 9,21 | 4,42% | 1.993.764,00 |
| 20.03.2026 | 10,16 | 10,22 | 8,80 | 8,82 | -14,29% | 2.233.749,00 |
| 19.03.2026 | 10,83 | 10,92 | 9,80 | 10,29 | -8,50% | 2.230.531,00 |
| 18.03.2026 | 9,93 | 12,21 | 9,40 | 11,24 | 5,14% | 5.811.333,00 |
| 17.03.2026 | 10,27 | 10,99 | 10,25 | 10,69 | 4,70% | 2.185.754,00 |
| 16.03.2026 | 10,41 | 10,47 | 9,62 | 10,21 | 1,29% | 1.172.790,00 |
| 13.03.2026 | 10,24 | 10,85 | 9,90 | 10,08 | -0,59% | 1.503.462,00 |
| 12.03.2026 | 9,76 | 10,49 | 9,50 | 10,14 | 2,32% | 1.455.597,00 |
| 11.03.2026 | 9,50 | 9,99 | 9,50 | 9,91 | 5,09% | 1.436.880,00 |
| 10.03.2026 | 8,95 | 9,61 | 8,75 | 9,43 | 5,96% | 1.317.497,00 |
| 09.03.2026 | 8,33 | 8,90 | 8,18 | 8,90 | 6,21% | 1.224.899,00 |