12,400€
1,64%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 6,47% | - |
| 13.02.2026 | 12,05 | 12,40 | 11,60 | 11,60 | 2,65% | - |
| 12.02.2026 | 12,10 | 12,30 | 11,30 | 11,30 | -5,83% | - |
| 11.02.2026 | 12,65 | 12,70 | 11,35 | 12,00 | -5,88% | - |
| 10.02.2026 | 12,45 | 12,80 | 12,35 | 12,75 | 3,66% | 1.092,00 |
| 09.02.2026 | 12,20 | 12,30 | 11,70 | 12,30 | 1,65% | 1.350,00 |
| 06.02.2026 | 11,80 | 12,20 | 11,70 | 12,10 | 3,42% | - |
| 05.02.2026 | 12,25 | 12,65 | 11,55 | 11,70 | -4,10% | 700,00 |
| 04.02.2026 | 12,50 | 12,65 | 12,00 | 12,20 | 1,67% | - |
| 03.02.2026 | 12,55 | 13,60 | 12,00 | 12,00 | -4,00% | - |
| 02.02.2026 | 12,40 | 12,65 | 12,25 | 12,50 | 1,21% | - |
| 30.01.2026 | 12,50 | 12,65 | 12,25 | 12,35 | 2,07% | - |
| 29.01.2026 | 13,15 | 13,65 | 12,10 | 12,10 | -4,35% | - |
| 28.01.2026 | 12,45 | 12,65 | 12,05 | 12,65 | 9,05% | - |
| 27.01.2026 | 12,65 | 13,10 | 11,60 | 11,60 | -10,77% | 800,00 |
| 26.01.2026 | 13,60 | 14,00 | 13,00 | 13,00 | 0,00% | 575,00 |
| 23.01.2026 | 12,95 | 13,70 | 12,95 | 13,00 | 5,69% | - |
| 22.01.2026 | 12,85 | 14,30 | 12,30 | 12,30 | 1,65% | - |
| 21.01.2026 | 12,65 | 13,05 | 12,10 | 12,10 | -4,35% | - |
| 20.01.2026 | 12,70 | 12,70 | 12,20 | 12,65 | 1,20% | - |
| 19.01.2026 | 12,75 | 12,75 | 12,50 | 12,50 | -3,10% | - |
| 16.01.2026 | 13,25 | 13,45 | 12,80 | 12,90 | 4,03% | - |
| 15.01.2026 | 13,25 | 13,45 | 12,40 | 12,40 | -4,98% | - |
| 14.01.2026 | 12,95 | 13,30 | 12,80 | 13,05 | 6,97% | - |
| 13.01.2026 | 12,75 | 13,20 | 12,20 | 12,20 | -8,96% | - |
| 12.01.2026 | 12,95 | 13,40 | 12,05 | 13,40 | 10,74% | 150,00 |
| 09.01.2026 | 12,65 | 13,55 | 12,10 | 12,10 | 2,54% | 270,00 |
| 08.01.2026 | 11,40 | 12,30 | 11,20 | 11,80 | 10,28% | - |
| 07.01.2026 | 11,40 | 11,75 | 10,70 | 10,70 | 0,94% | - |
| 06.01.2026 | 11,25 | 11,50 | 10,60 | 10,60 | -5,36% | 4.900,00 |
| 05.01.2026 | 11,20 | 11,50 | 11,00 | 11,20 | 0,90% | 4.700,00 |
| 02.01.2026 | 12,10 | 12,20 | 11,00 | 11,10 | -7,88% | - |
| 30.12.2025 | 12,00 | 12,10 | 12,00 | 12,05 | -0,41% | - |
| 29.12.2025 | 11,90 | 12,25 | 11,75 | 12,10 | -0,41% | - |
| 23.12.2025 | 11,90 | 12,30 | 11,80 | 12,15 | 7,52% | - |
| 22.12.2025 | 11,60 | 12,20 | 11,30 | 11,30 | 7,62% | - |
| 17.12.2025 | 12,25 | 12,25 | 10,40 | 10,50 | -12,50% | 91,00 |
| 16.12.2025 | 12,05 | 12,40 | 12,00 | 12,00 | -4,38% | 81,00 |
| 15.12.2025 | 12,90 | 13,00 | 12,40 | 12,55 | -2,71% | - |
| 12.12.2025 | 13,15 | 13,15 | 12,00 | 12,90 | 2,79% | - |
| 11.12.2025 | 12,15 | 12,55 | 11,50 | 12,55 | 9,13% | - |
| 09.12.2025 | 11,65 | 11,80 | 11,35 | 11,50 | -6,88% | - |
| 08.12.2025 | 12,40 | 12,40 | 12,35 | 12,35 | -0,40% | - |
| 05.12.2025 | 12,90 | 12,95 | 12,40 | 12,40 | 0,40% | - |
| 04.12.2025 | 12,40 | 12,40 | 12,35 | 12,35 | 2,07% | - |
| 03.12.2025 | 12,35 | 12,45 | 11,65 | 12,10 | -1,63% | - |
| 02.12.2025 | 12,35 | 12,40 | 11,65 | 12,30 | 2,50% | - |
| 01.12.2025 | 12,30 | 12,35 | 11,85 | 12,00 | -0,83% | - |
| 28.11.2025 | 12,45 | 12,75 | 11,95 | 12,10 | -3,20% | - |
| 27.11.2025 | 12,50 | 12,50 | 12,45 | 12,50 | 2,04% | - |
| 26.11.2025 | 11,95 | 12,25 | 11,75 | 12,25 | 5,60% | - |
| 25.11.2025 | 11,75 | 12,05 | 11,45 | 11,60 | 0,87% | - |
| 24.11.2025 | 11,30 | 11,60 | 11,20 | 11,50 | 0,00% | - |
| 21.11.2025 | 11,25 | 11,50 | 10,75 | 11,50 | -2,54% | - |
| 19.11.2025 | 11,90 | 11,95 | 11,75 | 11,80 | 0,85% | - |
| 18.11.2025 | 12,05 | 12,25 | 11,45 | 11,70 | -2,90% | - |
| 17.11.2025 | 12,35 | 12,40 | 11,95 | 12,05 | 2,12% | - |
| 14.11.2025 | 11,95 | 12,20 | 11,70 | 11,80 | -3,28% | - |
| 13.11.2025 | 12,10 | 12,50 | 12,10 | 12,20 | -5,43% | - |
| 11.11.2025 | 13,60 | 13,75 | 12,90 | 12,90 | -6,86% | - |
| 10.11.2025 | 13,05 | 13,95 | 13,05 | 13,85 | -4,48% | - |
| 06.11.2025 | 14,85 | 14,85 | 14,30 | 14,50 | 3,57% | - |
| 04.11.2025 | 14,65 | 14,70 | 14,00 | 14,00 | -3,45% | - |
| 03.11.2025 | 14,85 | 14,95 | 14,35 | 14,50 | 0,00% | - |
| 31.10.2025 | 14,10 | 14,85 | 14,05 | 14,50 | 0,69% | - |
| 29.10.2025 | 15,25 | 15,40 | 14,40 | 14,40 | 0,70% | 171,00 |
| 28.10.2025 | 14,65 | 15,85 | 14,30 | 14,30 | -6,54% | - |
| 27.10.2025 | 14,70 | 15,35 | 14,25 | 15,30 | 2,00% | 34,00 |
| 24.10.2025 | 14,65 | 15,05 | 14,40 | 15,00 | 5,63% | - |
| 22.10.2025 | 14,20 | 15,95 | 13,05 | 14,20 | 2,16% | - |
| 21.10.2025 | 13,90 | 15,45 | 13,90 | 13,90 | -2,11% | - |
| 20.10.2025 | 13,65 | 14,50 | 13,55 | 14,20 | -1,39% | - |
| 16.10.2025 | 12,95 | 14,40 | 12,90 | 14,40 | 11,63% | 15,00 |
| 15.10.2025 | 12,80 | 13,00 | 12,65 | 12,90 | -0,39% | - |
| 14.10.2025 | 12,90 | 13,00 | 12,90 | 12,95 | 3,60% | - |
| 13.10.2025 | 12,15 | 13,15 | 12,15 | 12,50 | -5,30% | 238,00 |
| 10.10.2025 | 13,20 | 13,25 | 13,15 | 13,20 | -3,65% | - |
| 09.10.2025 | 13,30 | 15,20 | 13,25 | 13,70 | 15,13% | - |
| 08.10.2025 | 11,70 | 13,30 | 11,50 | 11,90 | 3,03% | 13,00 |
| 07.10.2025 | 11,50 | 11,90 | 11,40 | 11,55 | 6,45% | - |
| 06.10.2025 | 10,80 | 10,85 | 10,80 | 10,85 | 0,00% | - |
| 03.10.2025 | 10,85 | 10,85 | 10,80 | 10,85 | 1,88% | - |
| 02.10.2025 | 10,65 | 10,95 | 10,50 | 10,65 | -2,29% | - |
| 01.10.2025 | 10,90 | 11,10 | 10,70 | 10,90 | -0,46% | - |
| 30.09.2025 | 10,95 | 11,00 | 10,85 | 10,95 | -0,90% | - |
| 29.09.2025 | 11,05 | 11,15 | 10,80 | 11,05 | 1,38% | - |
| 26.09.2025 | 10,80 | 11,05 | 10,70 | 10,90 | -0,91% | - |
| 25.09.2025 | 11,20 | 11,25 | 10,75 | 11,00 | 0,00% | - |
| 24.09.2025 | 10,95 | 11,25 | 10,90 | 11,00 | 0,46% | - |
| 23.09.2025 | 10,80 | 11,20 | 10,75 | 10,95 | 1,39% | - |
| 22.09.2025 | 10,80 | 10,80 | 10,70 | 10,80 | 3,35% | - |
| 19.09.2025 | 10,50 | 10,50 | 10,30 | 10,45 | 0,00% | - |
| 18.09.2025 | 10,40 | 10,60 | 10,35 | 10,45 | 0,48% | - |
| 17.09.2025 | 10,20 | 10,45 | 9,78 | 10,40 | 2,21% | - |
| 16.09.2025 | 10,20 | 10,25 | 10,00 | 10,18 | 0,25% | - |
| 15.09.2025 | 9,80 | 10,30 | 9,80 | 10,15 | 1,25% | - |
| 12.09.2025 | 10,03 | 10,15 | 9,80 | 10,03 | 2,04% | 100,00 |
| 11.09.2025 | 9,85 | 9,85 | 9,80 | 9,83 | -1,50% | - |
| 10.09.2025 | 9,78 | 10,05 | 9,78 | 9,98 | 5,00% | - |
| 09.09.2025 | 9,50 | 9,95 | 9,48 | 9,50 | 0,53% | - |