17,730$
-1,01%
Echtzeit-Aktienkurs One Stop Systems Inc.
Bid:
Ask:
Aktienkurse zur One Stop Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,20 | 18,20 | 17,06 | 17,73 | -0,68% | 99.124,00 |
| 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% | 1.703.208,00 |
| 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 | 1,59% | 2.115.735,00 |
| 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% | 3.873.361,00 |
| 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% | 976.041,00 |
| 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% | 1.197.260,00 |
| 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% | 1.500.978,00 |
| 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 | 7,63 | 8,86 | 13,59% | 1.190.681,00 |
| 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% | 1.104.629,00 |
| 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% | 1.865.841,00 |
| 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 | 4,37% | 1.993.764,00 |
| 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 |