9,000$
-12,37%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 10,16 | 10,22 | 8,80 | 8,82 | -14,24% | 2.308.831,00 |
| 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% | 1.182.435,00 |
| 13.03.2026 | 10,24 | 10,85 | 9,90 | 10,08 | -0,69% | 1.515.639,00 |
| 12.03.2026 | 9,76 | 10,49 | 9,50 | 10,15 | 2,42% | 1.460.109,00 |
| 11.03.2026 | 9,50 | 9,99 | 9,50 | 9,91 | 5,09% | 1.448.800,00 |
| 10.03.2026 | 9,02 | 9,61 | 8,75 | 9,43 | 5,96% | 1.317.497,00 |
| 09.03.2026 | 8,04 | 8,90 | 8,00 | 8,90 | 5,83% | 1.227.417,00 |
| 06.03.2026 | 8,30 | 9,01 | 8,11 | 8,41 | -0,83% | 1.315.432,00 |
| 05.03.2026 | 8,29 | 8,95 | 8,21 | 8,48 | 1,07% | 974.781,00 |
| 04.03.2026 | 8,52 | 8,67 | 8,10 | 8,39 | 1,21% | 899.809,00 |
| 03.03.2026 | 8,35 | 8,49 | 7,94 | 8,29 | -3,88% | 1.042.304,00 |
| 02.03.2026 | 8,50 | 9,13 | 8,49 | 8,63 | 4,48% | 1.405.993,00 |
| 27.02.2026 | 8,84 | 8,87 | 8,08 | 8,26 | -9,58% | 1.632.207,00 |
| 26.02.2026 | 8,98 | 9,22 | 8,65 | 9,13 | 0,88% | 1.300.842,00 |
| 25.02.2026 | 9,35 | 9,59 | 8,94 | 9,05 | -1,63% | 1.187.754,00 |
| 24.02.2026 | 9,01 | 9,52 | 8,78 | 9,20 | 1,43% | 1.402.765,00 |
| 23.02.2026 | 9,60 | 9,88 | 8,92 | 9,07 | -6,69% | 1.588.526,00 |
| 20.02.2026 | 10,30 | 10,74 | 9,55 | 9,72 | -7,78% | 2.258.238,00 |
| 19.02.2026 | 9,07 | 10,63 | 8,95 | 10,54 | 26,23% | 5.083.728,00 |
| 18.02.2026 | 8,32 | 8,80 | 8,19 | 8,35 | 0,85% | 753.469,00 |
| 17.02.2026 | 8,54 | 8,69 | 7,96 | 8,28 | -4,83% | 1.280.599,00 |
| 13.02.2026 | 8,60 | 9,09 | 8,28 | 8,70 | 1,75% | 927.702,00 |
| 12.02.2026 | 9,38 | 9,40 | 8,38 | 8,55 | -9,52% | 1.284.697,00 |
| 11.02.2026 | 9,85 | 10,10 | 9,12 | 9,45 | -0,74% | 1.170.235,00 |
| 10.02.2026 | 9,68 | 9,90 | 9,51 | 9,52 | -1,35% | 962.137,00 |
| 09.02.2026 | 8,98 | 9,76 | 8,81 | 9,65 | 4,44% | 1.282.551,00 |
| 06.02.2026 | 8,31 | 9,27 | 8,15 | 9,24 | 14,78% | 1.909.590,00 |
| 05.02.2026 | 8,51 | 8,92 | 7,96 | 8,05 | -10,16% | 2.876.521,00 |
| 04.02.2026 | 9,58 | 9,58 | 8,60 | 8,96 | -6,08% | 2.199.768,00 |
| 03.02.2026 | 9,58 | 9,65 | 8,91 | 9,54 | -0,10% | 2.438.882,00 |
| 02.02.2026 | 9,71 | 10,06 | 9,21 | 9,55 | -3,44% | 2.500.328,00 |
| 30.01.2026 | 10,32 | 10,55 | 9,54 | 9,89 | -6,87% | 3.123.240,00 |
| 29.01.2026 | 10,35 | 11,04 | 9,87 | 10,62 | 2,51% | 3.218.962,00 |
| 28.01.2026 | 10,64 | 11,09 | 10,20 | 10,36 | -1,43% | 1.796.902,00 |
| 27.01.2026 | 10,13 | 10,87 | 9,92 | 10,51 | 3,85% | 1.976.333,00 |
| 26.01.2026 | 10,50 | 10,51 | 9,86 | 10,12 | -4,53% | 2.423.531,00 |
| 23.01.2026 | 11,12 | 11,30 | 10,33 | 10,60 | -6,53% | 2.991.217,00 |
| 22.01.2026 | 11,71 | 11,94 | 10,92 | 11,34 | -2,83% | 3.458.048,00 |
| 21.01.2026 | 11,10 | 11,75 | 9,75 | 11,67 | 8,26% | 4.966.722,00 |
| 20.01.2026 | 10,10 | 11,85 | 9,80 | 10,78 | 1,13% | 4.413.361,00 |
| 16.01.2026 | 10,56 | 11,20 | 10,29 | 10,66 | -1,75% | 3.006.594,00 |
| 15.01.2026 | 11,69 | 11,90 | 10,82 | 10,85 | -7,19% | 3.409.079,00 |
| 14.01.2026 | 10,90 | 12,30 | 10,82 | 11,69 | 3,45% | 5.130.790,00 |
| 13.01.2026 | 11,97 | 12,75 | 10,75 | 11,30 | 8,13% | 8.273.379,00 |
| 12.01.2026 | 9,13 | 10,72 | 8,82 | 10,45 | 29,49% | 8.437.917,00 |
| 09.01.2026 | 8,84 | 9,00 | 7,95 | 8,07 | -8,19% | 3.458.802,00 |
| 08.01.2026 | 8,61 | 9,94 | 8,53 | 8,79 | 11,69% | 6.040.352,00 |
| 07.01.2026 | 6,93 | 8,00 | 6,50 | 7,87 | 22,20% | 4.491.958,00 |
| 06.01.2026 | 6,92 | 6,94 | 6,37 | 6,44 | -6,67% | 1.233.266,00 |
| 05.01.2026 | 7,08 | 7,41 | 6,69 | 6,90 | 1,47% | 927.026,00 |
| 02.01.2026 | 7,33 | 7,47 | 6,71 | 6,80 | -5,29% | 871.447,00 |
| 31.12.2025 | 7,57 | 7,89 | 7,08 | 7,18 | 0,42% | 915.132,00 |
| 30.12.2025 | 7,16 | 7,27 | 7,02 | 7,15 | 0,42% | 970.500,00 |
| 29.12.2025 | 6,99 | 7,26 | 6,87 | 7,12 | -0,97% | 277.190,00 |
| 26.12.2025 | 7,24 | 7,34 | 7,00 | 7,19 | -0,55% | 369.958,00 |
| 24.12.2025 | 7,41 | 7,41 | 7,02 | 7,23 | -2,43% | 217.219,00 |
| 23.12.2025 | 7,32 | 7,77 | 7,32 | 7,41 | 2,07% | 344.982,00 |
| 22.12.2025 | 7,45 | 7,45 | 7,20 | 7,26 | -1,22% | 472.632,00 |
| 19.12.2025 | 7,19 | 7,56 | 7,18 | 7,35 | 2,51% | 564.187,00 |
| 18.12.2025 | 6,99 | 7,52 | 6,99 | 7,17 | 5,75% | 639.798,00 |
| 17.12.2025 | 7,03 | 7,08 | 6,50 | 6,78 | -2,87% | 604.883,00 |
| 16.12.2025 | 6,78 | 7,13 | 6,77 | 6,98 | 1,90% | 481.622,00 |
| 15.12.2025 | 7,63 | 7,70 | 6,81 | 6,85 | -9,51% | 820.729,00 |
| 12.12.2025 | 7,72 | 7,89 | 7,18 | 7,57 | -3,44% | 889.170,00 |
| 11.12.2025 | 7,65 | 7,90 | 7,28 | 7,84 | 1,42% | 513.228,00 |
| 10.12.2025 | 7,55 | 7,92 | 7,40 | 7,73 | 2,11% | 673.176,00 |
| 09.12.2025 | 7,29 | 7,68 | 7,27 | 7,57 | 2,71% | 742.552,00 |
| 08.12.2025 | 7,18 | 7,38 | 6,89 | 7,37 | 5,59% | 1.046.033,00 |
| 05.12.2025 | 6,58 | 7,18 | 6,44 | 6,98 | 6,40% | 921.941,00 |
| 04.12.2025 | 6,20 | 6,70 | 6,14 | 6,56 | 6,32% | 827.656,00 |
| 03.12.2025 | 6,05 | 6,20 | 5,81 | 6,17 | 1,65% | 436.405,00 |
| 02.12.2025 | 5,96 | 6,17 | 5,93 | 6,07 | 2,53% | 388.485,00 |
| 01.12.2025 | 6,00 | 6,00 | 5,78 | 5,92 | -2,79% | 447.478,00 |
| 28.11.2025 | 5,95 | 6,24 | 5,74 | 6,09 | 2,35% | 591.960,00 |
| 26.11.2025 | 4,65 | 6,07 | 4,65 | 5,95 | 29,07% | 3.968.654,00 |
| 25.11.2025 | 4,58 | 4,73 | 4,50 | 4,61 | -0,65% | 290.674,00 |
| 24.11.2025 | 4,46 | 4,67 | 4,36 | 4,64 | 4,04% | 268.968,00 |
| 21.11.2025 | 4,30 | 4,46 | 4,17 | 4,46 | 2,76% | 304.291,00 |
| 20.11.2025 | 4,62 | 4,78 | 4,31 | 4,34 | -3,98% | 354.737,00 |
| 19.11.2025 | 4,77 | 4,90 | 4,52 | 4,52 | -5,04% | 289.461,00 |
| 18.11.2025 | 4,70 | 4,83 | 4,64 | 4,76 | 0,63% | 214.888,00 |
| 17.11.2025 | 5,06 | 5,13 | 4,61 | 4,73 | -7,44% | 461.295,00 |
| 14.11.2025 | 4,93 | 5,21 | 4,90 | 5,11 | -0,97% | 239.332,00 |
| 13.11.2025 | 5,41 | 5,54 | 5,03 | 5,16 | -6,86% | 446.829,00 |
| 12.11.2025 | 5,58 | 5,76 | 5,41 | 5,54 | -1,25% | 343.285,00 |
| 11.11.2025 | 5,42 | 5,63 | 5,30 | 5,61 | 3,31% | 322.489,00 |
| 10.11.2025 | 5,30 | 5,66 | 5,29 | 5,43 | 4,62% | 514.745,00 |
| 07.11.2025 | 5,25 | 5,29 | 4,72 | 5,19 | -2,81% | 699.785,00 |
| 06.11.2025 | 5,81 | 5,81 | 5,13 | 5,34 | -7,29% | 737.934,00 |
| 05.11.2025 | 5,57 | 5,78 | 5,08 | 5,76 | 22,03% | 1.335.372,00 |
| 04.11.2025 | 5,00 | 5,04 | 4,68 | 4,72 | -7,99% | 541.019,00 |
| 03.11.2025 | 5,05 | 5,27 | 4,90 | 5,13 | 2,60% | 618.184,00 |
| 31.10.2025 | 5,01 | 5,08 | 4,93 | 5,00 | 0,81% | 185.704,00 |
| 30.10.2025 | 5,10 | 5,10 | 4,91 | 4,96 | -2,94% | 379.710,00 |
| 29.10.2025 | 5,06 | 5,30 | 5,05 | 5,11 | 0,99% | 413.015,00 |
| 28.10.2025 | 5,27 | 5,34 | 5,05 | 5,06 | -3,98% | 383.496,00 |
| 27.10.2025 | 5,29 | 5,40 | 5,19 | 5,27 | 0,96% | 337.109,00 |