8,825€
2,02%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,63 | 8,88 | 8,45 | 8,83 | 5,69% | - |
| 19.10.2026 | 8,83 | 9,05 | 8,35 | 8,35 | -5,11% | - |
| 16.10.2026 | 8,98 | 9,00 | 8,68 | 8,80 | -2,49% | - |
| 15.10.2026 | 8,98 | 9,28 | 8,85 | 9,03 | 0,00% | - |
| 14.10.2026 | 8,88 | 9,05 | 8,80 | 9,03 | 0,84% | - |
| 13.10.2026 | 9,03 | 9,13 | 8,85 | 8,95 | -1,10% | - |
| 12.10.2026 | 9,08 | 9,25 | 8,90 | 9,05 | -0,28% | - |
| 09.10.2026 | 8,98 | 9,13 | 8,88 | 9,08 | 1,97% | - |
| 08.10.2026 | 9,13 | 9,23 | 8,80 | 8,90 | -1,93% | - |
| 07.10.2026 | 9,13 | 9,68 | 9,00 | 9,08 | -1,63% | - |
| 06.10.2026 | 9,23 | 9,28 | 9,10 | 9,23 | -0,27% | - |
| 05.10.2026 | 9,33 | 9,53 | 9,15 | 9,25 | -1,60% | - |
| 02.10.2026 | 9,33 | 9,58 | 9,28 | 9,40 | 0,80% | - |
| 01.10.2026 | 9,58 | 9,63 | 9,25 | 9,33 | -2,36% | - |
| 30.09.2026 | 9,33 | 9,58 | 9,10 | 9,55 | 2,41% | - |
| 29.09.2026 | 9,23 | 9,35 | 9,18 | 9,33 | 1,36% | - |
| 28.09.2026 | 9,13 | 9,20 | 9,03 | 9,20 | -0,27% | - |
| 25.09.2026 | 9,23 | 9,23 | 9,13 | 9,23 | -0,81% | - |
| 24.09.2026 | 9,13 | 9,48 | 9,08 | 9,30 | 1,09% | - |
| 23.09.2026 | 9,18 | 9,30 | 8,98 | 9,20 | -0,27% | - |
| 22.09.2026 | 9,13 | 9,23 | 8,80 | 9,23 | 1,10% | - |
| 21.09.2026 | 9,33 | 9,48 | 8,85 | 9,13 | -1,62% | - |
| 18.09.2026 | 9,28 | 9,33 | 9,03 | 9,28 | 0,00% | - |
| 17.09.2026 | 9,28 | 9,43 | 8,90 | 9,28 | 0,27% | - |
| 16.09.2026 | 9,08 | 9,25 | 8,95 | 9,25 | 2,78% | - |
| 15.09.2026 | 9,08 | 9,10 | 8,95 | 9,00 | 0,56% | - |
| 14.09.2026 | 8,83 | 9,05 | 8,75 | 8,95 | 1,99% | - |
| 11.09.2026 | 8,83 | 9,18 | 8,65 | 8,78 | -3,31% | - |
| 10.09.2026 | 8,63 | 9,08 | 8,58 | 9,08 | 5,22% | - |
| 09.09.2026 | 8,83 | 8,88 | 8,55 | 8,63 | -1,99% | - |
| 08.09.2026 | 8,83 | 8,93 | 8,70 | 8,80 | -0,85% | - |
| 07.09.2026 | 8,88 | 8,88 | 8,80 | 8,88 | 1,43% | 8.866,00 |
| 04.09.2026 | 8,93 | 9,00 | 8,65 | 8,75 | -0,57% | - |
| 03.09.2026 | 8,78 | 9,05 | 8,73 | 8,80 | -1,68% | 21.286,00 |
| 02.09.2026 | 8,78 | 9,23 | 8,73 | 8,95 | 5,60% | - |
| 01.09.2026 | 8,48 | 8,48 | 8,48 | 8,48 | 2,11% | - |
| 31.08.2026 | 8,68 | 8,83 | 8,30 | 8,30 | -4,60% | - |
| 28.08.2026 | 8,78 | 8,95 | 8,63 | 8,70 | -2,25% | - |
| 27.08.2026 | 8,78 | 9,03 | 8,78 | 8,90 | 0,85% | - |
| 26.08.2026 | 8,88 | 9,23 | 8,78 | 8,83 | -1,94% | - |
| 25.08.2026 | 9,33 | 9,43 | 9,00 | 9,00 | -3,23% | - |
| 24.08.2026 | 9,53 | 9,68 | 9,23 | 9,30 | 8,77% | - |
| 21.08.2026 | 9,23 | 9,73 | 8,55 | 8,55 | -7,07% | - |
| 20.08.2026 | 9,53 | 9,68 | 9,20 | 9,20 | -3,41% | - |
| 19.08.2026 | 9,73 | 9,78 | 9,53 | 9,53 | -2,56% | - |
| 18.08.2026 | 9,63 | 9,90 | 9,58 | 9,78 | -1,26% | - |
| 17.08.2026 | 9,80 | 10,20 | 9,68 | 9,90 | 0,76% | - |
| 14.08.2026 | 10,20 | 10,25 | 9,73 | 9,83 | 0,00% | - |
| 12.08.2026 | 10,03 | 10,08 | 9,13 | 9,83 | -2,00% | - |
| 11.08.2026 | 9,90 | 10,45 | 9,78 | 10,03 | -1,72% | - |
| 10.08.2026 | 10,38 | 10,45 | 9,53 | 10,20 | -4,23% | - |
| 07.08.2026 | 10,48 | 10,90 | 10,45 | 10,65 | 1,19% | - |
| 06.08.2026 | 10,43 | 10,90 | 10,33 | 10,53 | 1,45% | - |
| 05.08.2026 | 9,73 | 10,68 | 9,50 | 10,38 | 5,60% | - |
| 04.08.2026 | 9,55 | 10,00 | 9,38 | 9,83 | -1,26% | - |
| 03.08.2026 | 9,80 | 10,15 | 9,50 | 9,95 | -0,50% | - |
| 31.07.2026 | 9,80 | 10,35 | 9,68 | 10,00 | 1,52% | - |
| 30.07.2026 | 9,75 | 10,30 | 9,60 | 9,85 | -0,51% | - |
| 29.07.2026 | 10,00 | 10,53 | 9,80 | 9,90 | 4,76% | - |
| 28.07.2026 | 10,10 | 10,45 | 9,45 | 9,45 | -6,44% | - |
| 27.07.2026 | 9,80 | 10,35 | 9,75 | 10,10 | -1,22% | - |
| 24.07.2026 | 10,20 | 10,70 | 9,90 | 10,23 | -9,51% | - |
| 23.07.2026 | 10,10 | 11,30 | 10,10 | 11,30 | 3,67% | 442,00 |
| 22.07.2026 | 10,85 | 11,35 | 10,80 | 10,90 | 6,86% | - |
| 21.07.2026 | 10,70 | 11,05 | 10,20 | 10,20 | 2,00% | - |
| 20.07.2026 | 11,15 | 11,40 | 10,00 | 10,00 | -10,71% | - |
| 17.07.2026 | 11,40 | 11,70 | 11,10 | 11,20 | 3,70% | - |
| 16.07.2026 | 11,45 | 11,70 | 10,80 | 10,80 | -6,49% | - |
| 15.07.2026 | 11,45 | 11,70 | 11,35 | 11,55 | 0,43% | - |
| 14.07.2026 | 11,20 | 11,75 | 11,10 | 11,50 | 9,52% | - |
| 13.07.2026 | 11,05 | 11,50 | 10,50 | 10,50 | -5,41% | - |
| 10.07.2026 | 11,70 | 11,90 | 11,10 | 11,10 | 1,83% | - |
| 09.07.2026 | 11,20 | 11,85 | 10,90 | 10,90 | -9,17% | - |
| 08.07.2026 | 12,25 | 12,65 | 11,10 | 12,00 | -1,23% | - |
| 07.07.2026 | 12,00 | 12,20 | 11,65 | 12,15 | 10,45% | - |
| 06.07.2026 | 11,70 | 12,05 | 11,00 | 11,00 | -6,38% | - |
| 03.07.2026 | 11,70 | 11,75 | 11,70 | 11,75 | 1,29% | - |
| 02.07.2026 | 12,00 | 12,20 | 11,60 | 11,60 | -3,33% | - |
| 01.07.2026 | 12,30 | 12,35 | 11,75 | 12,00 | 1,69% | - |
| 30.06.2026 | 11,90 | 12,65 | 11,55 | 11,80 | 5,36% | - |
| 29.06.2026 | 11,25 | 12,30 | 11,05 | 11,20 | 1,82% | - |
| 26.06.2026 | 11,05 | 11,30 | 10,75 | 11,00 | -2,22% | - |
| 25.06.2026 | 10,95 | 11,70 | 10,80 | 11,25 | 10,29% | - |
| 24.06.2026 | 11,05 | 11,50 | 10,20 | 10,20 | -1,92% | - |
| 23.06.2026 | 11,45 | 11,50 | 10,40 | 10,40 | -2,80% | - |
| 22.06.2026 | 11,35 | 11,55 | 10,70 | 10,70 | -4,46% | - |
| 19.06.2026 | 11,35 | 11,35 | 11,20 | 11,20 | 13,13% | - |
| 17.06.2026 | 10,95 | 11,15 | 9,90 | 9,90 | -1,00% | - |
| 16.06.2026 | 10,65 | 11,00 | 10,00 | 10,00 | -6,54% | - |
| 15.06.2026 | 10,95 | 11,10 | 10,50 | 10,70 | -4,46% | - |
| 12.06.2026 | 11,50 | 11,70 | 10,85 | 11,20 | -0,88% | - |
| 11.06.2026 | 10,55 | 11,50 | 10,55 | 11,30 | 5,36% | - |
| 10.06.2026 | 11,60 | 11,80 | 10,63 | 10,73 | -8,72% | - |
| 09.06.2026 | 10,95 | 11,90 | 10,85 | 11,75 | 7,80% | - |
| 08.06.2026 | 10,55 | 10,90 | 10,35 | 10,90 | 3,32% | - |
| 05.06.2026 | 10,30 | 10,85 | 10,15 | 10,55 | 9,90% | - |
| 04.06.2026 | 10,08 | 10,33 | 9,60 | 9,60 | -4,24% | - |
| 03.06.2026 | 10,28 | 10,60 | 9,95 | 10,03 | -2,43% | - |
| 02.06.2026 | 10,08 | 10,45 | 9,75 | 10,28 | 2,75% | - |
| 01.06.2026 | 9,73 | 10,08 | 9,55 | 10,00 | 2,83% | - |