1,515$
0,33%
Echtzeit-Aktienkurs OSR Holdings Inc
Bid:
Ask:
Aktienkurse zur OSR Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,42 | 1,53 | 1,34 | 1,51 | 9,42% | 169.659,00 |
| 30.06.2025 | 1,38 | 1,41 | 1,30 | 1,38 | 2,22% | 47.886,00 |
| 27.06.2025 | 1,30 | 1,57 | 1,25 | 1,35 | 8,00% | 82.784,00 |
| 26.06.2025 | 1,33 | 1,33 | 1,23 | 1,25 | 0,00% | 37.683,00 |
| 25.06.2025 | 1,27 | 1,33 | 1,24 | 1,25 | -2,34% | 54.656,00 |
| 24.06.2025 | 1,44 | 1,50 | 1,25 | 1,28 | -2,29% | 204.503,00 |
| 23.06.2025 | 1,71 | 1,71 | 1,22 | 1,31 | -14,94% | 216.326,00 |
| 20.06.2025 | 1,63 | 1,79 | 1,51 | 1,54 | -4,94% | 194.958,00 |
| 18.06.2025 | 1,54 | 1,66 | 1,54 | 1,62 | 5,19% | 100.986,00 |
| 17.06.2025 | 1,53 | 1,57 | 1,48 | 1,54 | 0,65% | 52.684,00 |
| 16.06.2025 | 1,40 | 1,53 | 1,40 | 1,53 | 8,51% | 70.907,00 |
| 13.06.2025 | 1,52 | 1,55 | 1,38 | 1,41 | -13,50% | 99.949,00 |
| 12.06.2025 | 1,60 | 1,65 | 1,55 | 1,63 | 1,24% | 36.896,00 |
| 11.06.2025 | 1,66 | 1,66 | 1,57 | 1,61 | -3,59% | 50.719,00 |
| 10.06.2025 | 1,38 | 1,68 | 1,38 | 1,67 | 15,17% | 216.511,00 |
| 09.06.2025 | 1,36 | 1,47 | 1,35 | 1,45 | 6,62% | 33.882,00 |
| 06.06.2025 | 1,45 | 1,45 | 1,36 | 1,36 | -2,86% | 28.075,00 |
| 05.06.2025 | 1,40 | 1,52 | 1,36 | 1,40 | 2,94% | 80.503,00 |
| 04.06.2025 | 1,39 | 1,40 | 1,33 | 1,36 | 4,62% | 79.631,00 |
| 03.06.2025 | 1,43 | 1,43 | 1,29 | 1,30 | -0,76% | 54.180,00 |
| 02.06.2025 | 1,37 | 1,45 | 1,29 | 1,31 | -9,66% | 122.498,00 |
| 30.05.2025 | 1,26 | 1,61 | 1,18 | 1,45 | 18,85% | 463.953,00 |
| 29.05.2025 | 1,11 | 1,27 | 1,11 | 1,22 | 9,91% | 163.499,00 |
| 28.05.2025 | 1,12 | 1,13 | 1,05 | 1,11 | -1,77% | 39.681,00 |
| 27.05.2025 | 1,20 | 1,20 | 1,13 | 1,13 | -2,59% | 48.676,00 |
| 23.05.2025 | 1,14 | 1,17 | 1,12 | 1,16 | -4,13% | 55.255,00 |
| 22.05.2025 | 1,17 | 1,21 | 1,02 | 1,21 | 5,25% | 1.219.456,00 |
| 21.05.2025 | 1,19 | 1,19 | 1,13 | 1,15 | -0,03% | 13.225,00 |
| 20.05.2025 | 1,13 | 1,16 | 1,12 | 1,15 | 1,77% | 14.595,00 |
| 19.05.2025 | 1,22 | 1,23 | 1,13 | 1,13 | -3,42% | 40.544,00 |
| 16.05.2025 | 1,13 | 1,17 | 1,11 | 1,17 | 2,63% | 29.357,00 |
| 15.05.2025 | 1,17 | 1,20 | 1,10 | 1,14 | -2,56% | 22.265,00 |
| 14.05.2025 | 1,31 | 1,31 | 1,15 | 1,17 | -3,31% | 50.587,00 |
| 13.05.2025 | 1,26 | 1,28 | 1,20 | 1,21 | -3,20% | 43.986,00 |
| 12.05.2025 | 1,30 | 1,30 | 1,25 | 1,25 | 0,00% | 53.120,00 |
| 09.05.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -2,34% | 33.628,00 |
| 08.05.2025 | 1,25 | 1,31 | 1,25 | 1,28 | 0,79% | 15.601,00 |
| 07.05.2025 | 1,34 | 1,40 | 1,24 | 1,27 | -3,79% | 74.168,00 |
| 06.05.2025 | 1,37 | 1,41 | 1,30 | 1,32 | -3,65% | 32.908,00 |
| 05.05.2025 | 1,48 | 1,48 | 1,37 | 1,37 | -2,84% | 23.427,00 |
| 02.05.2025 | 1,35 | 1,44 | 1,35 | 1,41 | 4,44% | 121.057,00 |
| 01.05.2025 | 1,33 | 1,38 | 1,31 | 1,35 | 0,00% | 63.374,00 |
| 30.04.2025 | 1,37 | 1,39 | 1,33 | 1,35 | -1,46% | 27.861,00 |
| 29.04.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -1,08% | 63.588,00 |
| 28.04.2025 | 1,42 | 1,42 | 1,35 | 1,39 | 0,36% | 54.684,00 |
| 25.04.2025 | 1,44 | 1,44 | 1,36 | 1,38 | 0,00% | 82.767,00 |
| 24.04.2025 | 1,42 | 1,42 | 1,35 | 1,38 | 0,73% | 44.767,00 |
| 23.04.2025 | 1,38 | 1,43 | 1,33 | 1,37 | 2,24% | 29.440,00 |
| 22.04.2025 | 1,33 | 1,39 | 1,33 | 1,34 | 0,75% | 37.935,00 |
| 21.04.2025 | 1,31 | 1,34 | 1,25 | 1,33 | 0,00% | 71.346,00 |
| 17.04.2025 | 1,35 | 1,39 | 1,33 | 1,33 | -1,48% | 58.627,00 |
| 16.04.2025 | 1,43 | 1,48 | 1,32 | 1,35 | -6,90% | 103.115,00 |
| 15.04.2025 | 1,46 | 1,56 | 1,38 | 1,45 | -8,23% | 217.446,00 |
| 14.04.2025 | 1,46 | 1,60 | 1,46 | 1,58 | 9,72% | 187.747,00 |
| 11.04.2025 | 1,47 | 1,51 | 1,40 | 1,44 | -2,04% | 98.442,00 |
| 10.04.2025 | 1,59 | 1,64 | 1,44 | 1,47 | -3,92% | 152.414,00 |
| 09.04.2025 | 1,73 | 1,75 | 1,47 | 1,53 | 2,00% | 469.571,00 |
| 08.04.2025 | 1,52 | 1,77 | 1,38 | 1,50 | -1,96% | 273.486,00 |
| 07.04.2025 | 1,54 | 1,68 | 1,46 | 1,53 | -21,54% | 630.700,00 |
| 04.04.2025 | 2,30 | 2,72 | 1,70 | 1,95 | -21,05% | 1.610.257,00 |
| 03.04.2025 | 2,07 | 3,30 | 1,76 | 2,47 | 68,03% | 89.757.084,00 |
| 02.04.2025 | 1,80 | 1,82 | 1,43 | 1,47 | -14,53% | 208.017,00 |
| 01.04.2025 | 1,86 | 2,00 | 1,67 | 1,72 | -8,51% | 184.081,00 |
| 31.03.2025 | 2,23 | 2,23 | 1,86 | 1,88 | -21,67% | 200.463,00 |
| 28.03.2025 | 2,72 | 2,79 | 2,10 | 2,40 | -19,73% | 484.153,00 |
| 27.03.2025 | 2,98 | 3,04 | 2,70 | 2,99 | -21,11% | 1.766.374,00 |
| 26.03.2025 | 4,15 | 4,33 | 2,89 | 3,79 | 136,88% | 96.151.574,00 |
| 25.03.2025 | 1,83 | 1,85 | 1,51 | 1,60 | -7,51% | 55.652,00 |
| 24.03.2025 | 1,66 | 1,87 | 1,66 | 1,73 | 1,17% | 101.833,00 |
| 21.03.2025 | 1,58 | 1,71 | 1,58 | 1,71 | 7,55% | 44.896,00 |
| 20.03.2025 | 1,69 | 1,74 | 1,54 | 1,59 | -1,24% | 95.070,00 |
| 19.03.2025 | 1,56 | 1,68 | 1,52 | 1,61 | -10,06% | 194.519,00 |
| 18.03.2025 | 1,32 | 1,90 | 1,30 | 1,79 | 34,54% | 537.316,00 |
| 17.03.2025 | 1,44 | 1,46 | 1,30 | 1,33 | -7,28% | 68.877,00 |
| 14.03.2025 | 1,46 | 1,64 | 1,40 | 1,44 | -2,38% | 52.731,00 |
| 13.03.2025 | 1,62 | 1,80 | 1,45 | 1,47 | -11,45% | 125.474,00 |
| 12.03.2025 | 1,98 | 1,98 | 1,60 | 1,66 | -6,74% | 25.748,00 |
| 11.03.2025 | 1,77 | 1,89 | 1,69 | 1,78 | 0,00% | 51.190,00 |
| 10.03.2025 | 2,40 | 2,41 | 1,76 | 1,78 | -22,27% | 86.231,00 |
| 07.03.2025 | 2,47 | 2,56 | 2,29 | 2,29 | 0,00% | 35.556,00 |
| 06.03.2025 | 2,48 | 2,74 | 2,15 | 2,29 | -8,76% | 122.368,00 |
| 05.03.2025 | 2,22 | 2,80 | 2,22 | 2,51 | 10,09% | 149.138,00 |
| 04.03.2025 | 2,49 | 2,49 | 2,03 | 2,28 | -12,31% | 89.723,00 |
| 03.03.2025 | 3,06 | 3,06 | 2,60 | 2,60 | -14,47% | 90.702,00 |
| 28.02.2025 | 3,34 | 3,37 | 2,98 | 3,04 | -8,43% | 78.458,00 |
| 27.02.2025 | 3,21 | 3,69 | 3,21 | 3,32 | 0,61% | 123.469,00 |