4,500$
-3,23%
Echtzeit-Aktienkurs B.O.S. Better Online Solutions
Bid:
Ask:
Aktienkurse zur B.O.S. Better Online Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 4,50 | 4,89 | 4,44 | 4,52 | -2,80% | 414.445,00 |
| 29.05.2025 | 5,12 | 5,50 | 4,27 | 4,65 | 19,85% | 6.837.308,00 |
| 28.05.2025 | 3,94 | 3,94 | 3,83 | 3,88 | -1,27% | 10.094,00 |
| 27.05.2025 | 3,98 | 3,98 | 3,86 | 3,93 | 0,51% | 16.217,00 |
| 23.05.2025 | 3,89 | 3,91 | 3,83 | 3,91 | -0,38% | 35.895,00 |
| 22.05.2025 | 3,99 | 3,99 | 3,91 | 3,93 | -0,88% | 24.322,00 |
| 21.05.2025 | 3,89 | 4,07 | 3,84 | 3,96 | -2,22% | 23.806,00 |
| 20.05.2025 | 3,95 | 4,09 | 3,93 | 4,05 | 3,05% | 202.991,00 |
| 19.05.2025 | 3,63 | 3,99 | 3,63 | 3,93 | 0,64% | 26.557,00 |
| 16.05.2025 | 3,82 | 3,94 | 3,79 | 3,91 | 2,76% | 107.384,00 |
| 15.05.2025 | 3,97 | 3,97 | 3,70 | 3,80 | -4,28% | 81.032,00 |
| 14.05.2025 | 3,91 | 4,04 | 3,87 | 3,97 | -0,50% | 99.974,00 |
| 13.05.2025 | 3,94 | 3,99 | 3,84 | 3,99 | 0,51% | 91.631,00 |
| 12.05.2025 | 3,87 | 3,98 | 3,85 | 3,97 | 2,58% | 65.267,00 |
| 09.05.2025 | 3,84 | 3,90 | 3,80 | 3,87 | 0,91% | 80.881,00 |
| 08.05.2025 | 3,76 | 3,87 | 3,62 | 3,84 | 2,27% | 204.729,00 |
| 07.05.2025 | 3,71 | 3,85 | 3,71 | 3,75 | -0,53% | 33.485,00 |
| 06.05.2025 | 3,63 | 3,82 | 3,53 | 3,77 | 3,01% | 78.858,00 |
| 05.05.2025 | 3,70 | 3,82 | 3,63 | 3,66 | 0,00% | 45.177,00 |
| 02.05.2025 | 3,69 | 3,86 | 3,64 | 3,66 | 0,00% | 53.087,00 |
| 01.05.2025 | 3,57 | 3,70 | 3,55 | 3,66 | -1,08% | 66.785,00 |
| 30.04.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 1,65% | 870,00 |
| 29.04.2025 | 3,61 | 3,67 | 3,57 | 3,64 | 0,83% | 14.749,00 |
| 28.04.2025 | 3,63 | 3,67 | 3,52 | 3,61 | -2,70% | 19.847,00 |
| 25.04.2025 | 3,71 | 3,75 | 3,69 | 3,71 | 0,27% | 1.988,00 |
| 24.04.2025 | 3,67 | 3,72 | 3,59 | 3,70 | 0,82% | 14.354,00 |
| 23.04.2025 | 3,60 | 3,74 | 3,56 | 3,67 | 1,38% | 33.079,00 |
| 22.04.2025 | 3,66 | 3,70 | 3,57 | 3,62 | 0,92% | 21.898,00 |
| 21.04.2025 | 3,57 | 3,64 | 3,56 | 3,59 | -0,91% | 2.967,00 |
| 17.04.2025 | 3,56 | 3,66 | 3,56 | 3,62 | 0,00% | 8.354,00 |
| 16.04.2025 | 3,55 | 3,67 | 3,51 | 3,62 | -0,28% | 59.670,00 |
| 15.04.2025 | 3,62 | 3,66 | 3,49 | 3,63 | -1,63% | 63.374,00 |
| 14.04.2025 | 3,74 | 3,74 | 3,43 | 3,69 | 1,65% | 14.643,00 |
| 11.04.2025 | 3,51 | 3,72 | 3,51 | 3,63 | 1,40% | 36.149,00 |
| 10.04.2025 | 3,65 | 3,72 | 3,58 | 3,58 | -0,28% | 4.913,00 |
| 09.04.2025 | 3,44 | 3,60 | 3,44 | 3,59 | 1,76% | 10.630,00 |
| 08.04.2025 | 3,36 | 3,71 | 3,36 | 3,53 | 1,97% | 26.462,00 |
| 07.04.2025 | 3,45 | 3,58 | 3,30 | 3,46 | -2,84% | 30.409,00 |
| 04.04.2025 | 3,70 | 3,70 | 3,52 | 3,56 | -2,97% | 59.067,00 |
| 03.04.2025 | 3,81 | 3,81 | 3,66 | 3,67 | -4,05% | 6.292,00 |
| 02.04.2025 | 3,77 | 3,83 | 3,71 | 3,83 | 0,53% | 7.706,00 |
| 01.04.2025 | 3,77 | 3,82 | 3,77 | 3,81 | 0,66% | 6.740,00 |
| 31.03.2025 | 4,00 | 4,02 | 3,77 | 3,78 | -3,57% | 22.248,00 |
| 28.03.2025 | 4,06 | 4,15 | 3,87 | 3,92 | -3,45% | 15.208,00 |
| 27.03.2025 | 3,91 | 4,10 | 3,76 | 4,06 | 3,05% | 18.726,00 |
| 26.03.2025 | 3,88 | 4,03 | 3,88 | 3,94 | -1,99% | 12.850,00 |
| 25.03.2025 | 3,90 | 4,26 | 3,87 | 4,02 | 4,42% | 45.714,00 |
| 24.03.2025 | 3,82 | 3,93 | 3,82 | 3,85 | 0,79% | 23.669,00 |
| 21.03.2025 | 3,85 | 3,85 | 3,77 | 3,82 | -0,78% | 3.942,00 |
| 20.03.2025 | 3,78 | 3,94 | 3,78 | 3,85 | -0,77% | 10.646,00 |
| 19.03.2025 | 3,80 | 3,99 | 3,75 | 3,88 | 0,52% | 15.515,00 |
| 18.03.2025 | 3,96 | 3,96 | 3,83 | 3,86 | -2,77% | 19.417,00 |
| 17.03.2025 | 3,74 | 4,00 | 3,74 | 3,97 | 3,66% | 21.513,00 |
| 14.03.2025 | 3,85 | 3,85 | 3,77 | 3,83 | 4,36% | 10.268,00 |
| 13.03.2025 | 3,74 | 3,79 | 3,67 | 3,67 | -5,12% | 8.124,00 |
| 12.03.2025 | 3,77 | 3,93 | 3,70 | 3,87 | 5,40% | 14.660,00 |
| 11.03.2025 | 3,78 | 3,78 | 3,66 | 3,67 | -1,34% | 7.771,00 |
| 10.03.2025 | 3,87 | 3,87 | 3,71 | 3,72 | -3,88% | 5.257,00 |
| 07.03.2025 | 3,89 | 3,98 | 3,66 | 3,87 | -0,51% | 20.882,00 |
| 06.03.2025 | 3,84 | 4,04 | 3,79 | 3,89 | 2,10% | 9.814,00 |
| 05.03.2025 | 3,61 | 3,88 | 3,61 | 3,81 | 3,25% | 17.609,00 |
| 04.03.2025 | 3,72 | 3,85 | 3,60 | 3,69 | -0,54% | 27.693,00 |
| 03.03.2025 | 3,98 | 3,98 | 3,71 | 3,71 | -4,99% | 20.669,00 |
| 28.02.2025 | 3,84 | 3,97 | 3,84 | 3,91 | -0,64% | 7.516,00 |
| 27.02.2025 | 4,00 | 4,01 | 3,79 | 3,93 | -2,24% | 10.556,00 |
| 26.02.2025 | 3,85 | 4,09 | 3,83 | 4,02 | 4,42% | 26.282,00 |
| 25.02.2025 | 3,82 | 3,93 | 3,76 | 3,85 | -2,28% | 51.320,00 |
| 24.02.2025 | 4,02 | 4,05 | 3,75 | 3,94 | -3,19% | 51.539,00 |
| 21.02.2025 | 4,18 | 4,24 | 4,07 | 4,07 | -4,01% | 48.870,00 |
| 20.02.2025 | 4,28 | 4,30 | 4,19 | 4,24 | -0,93% | 27.984,00 |
| 19.02.2025 | 4,08 | 4,30 | 4,05 | 4,28 | 4,90% | 52.461,00 |
| 18.02.2025 | 4,09 | 4,16 | 3,83 | 4,08 | 1,75% | 98.591,00 |
| 14.02.2025 | 3,83 | 4,08 | 3,81 | 4,01 | 3,08% | 207.945,00 |
| 13.02.2025 | 3,88 | 3,90 | 3,79 | 3,89 | 0,00% | 58.485,00 |
| 12.02.2025 | 3,70 | 3,90 | 3,70 | 3,89 | 3,18% | 41.700,00 |
| 11.02.2025 | 3,76 | 3,84 | 3,66 | 3,77 | 1,07% | 122.324,00 |
| 10.02.2025 | 3,74 | 3,74 | 3,62 | 3,73 | 1,36% | 37.198,00 |
| 07.02.2025 | 3,87 | 3,87 | 3,67 | 3,68 | -2,39% | 48.262,00 |
| 06.02.2025 | 3,75 | 3,83 | 3,61 | 3,77 | 2,17% | 109.976,00 |
| 05.02.2025 | 3,71 | 3,75 | 3,58 | 3,69 | -0,54% | 168.725,00 |
| 04.02.2025 | 3,78 | 3,78 | 3,65 | 3,71 | 1,92% | 25.467,00 |
| 03.02.2025 | 3,62 | 3,94 | 3,61 | 3,64 | -2,15% | 116.505,00 |
| 31.01.2025 | 3,80 | 3,80 | 3,70 | 3,72 | -1,85% | 24.769,00 |
| 30.01.2025 | 3,98 | 3,98 | 3,77 | 3,79 | -3,07% | 40.230,00 |
| 29.01.2025 | 3,67 | 3,99 | 3,60 | 3,91 | 6,25% | 165.715,00 |
| 28.01.2025 | 3,64 | 3,73 | 3,63 | 3,68 | 0,27% | 21.229,00 |
| 27.01.2025 | 3,68 | 3,78 | 3,61 | 3,67 | -1,87% | 46.068,00 |
| 24.01.2025 | 3,70 | 3,89 | 3,64 | 3,74 | -0,53% | 54.165,00 |
| 23.01.2025 | 3,77 | 3,87 | 3,58 | 3,76 | -2,59% | 76.407,00 |
| 22.01.2025 | 4,06 | 4,19 | 3,74 | 3,86 | -3,02% | 80.301,00 |
| 21.01.2025 | 3,84 | 4,28 | 3,75 | 3,98 | 5,15% | 163.250,00 |
| 17.01.2025 | 3,78 | 3,93 | 3,70 | 3,79 | 0,13% | 52.340,00 |
| 16.01.2025 | 3,85 | 3,85 | 3,66 | 3,78 | 0,80% | 32.443,00 |
| 15.01.2025 | 3,63 | 3,82 | 3,52 | 3,75 | 3,88% | 46.265,00 |
| 14.01.2025 | 3,52 | 3,75 | 3,52 | 3,61 | 1,40% | 26.261,00 |
| 13.01.2025 | 3,78 | 3,78 | 3,43 | 3,56 | -2,47% | 17.275,00 |
| 10.01.2025 | 3,52 | 3,68 | 3,52 | 3,65 | 1,11% | 23.938,00 |
| 08.01.2025 | 3,75 | 3,77 | 3,55 | 3,61 | -7,44% | 48.184,00 |
| 07.01.2025 | 4,05 | 4,15 | 3,77 | 3,90 | -3,70% | 117.203,00 |
| 06.01.2025 | 3,80 | 4,20 | 3,72 | 4,05 | 9,16% | 369.621,00 |