9,650€
-1,03%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,63 | 9,85 | 9,55 | 9,78 | 1,30% | - |
| 28.05.2026 | 10,03 | 10,05 | 9,58 | 9,65 | 2,93% | - |
| 27.05.2026 | 9,80 | 9,80 | 9,33 | 9,38 | -4,34% | - |
| 26.05.2026 | 9,33 | 9,83 | 9,33 | 9,80 | 7,10% | - |
| 25.05.2026 | 9,33 | 9,33 | 9,15 | 9,15 | -2,14% | - |
| 22.05.2026 | 9,20 | 9,60 | 9,05 | 9,35 | 1,91% | - |
| 21.05.2026 | 8,75 | 9,38 | 8,55 | 9,18 | 5,16% | - |
| 20.05.2026 | 8,85 | 8,98 | 8,55 | 8,73 | -0,57% | - |
| 19.05.2026 | 9,15 | 9,38 | 8,70 | 8,78 | -4,10% | - |
| 18.05.2026 | 9,28 | 9,73 | 9,13 | 9,15 | -2,92% | - |
| 15.05.2026 | 9,63 | 9,95 | 9,20 | 9,43 | -7,14% | - |
| 14.05.2026 | 9,60 | 10,25 | 9,48 | 10,15 | 5,73% | - |
| 13.05.2026 | 10,00 | 10,40 | 9,45 | 9,60 | -4,95% | - |
| 12.05.2026 | 8,85 | 10,80 | 8,85 | 10,10 | 13,80% | - |
| 11.05.2026 | 8,73 | 9,10 | 8,65 | 8,88 | 0,85% | - |
| 08.05.2026 | 9,13 | 9,38 | 8,78 | 8,80 | -3,83% | - |
| 07.05.2026 | 9,25 | 9,43 | 9,10 | 9,15 | 4,57% | - |
| 06.05.2026 | 9,30 | 9,48 | 8,75 | 8,75 | -6,17% | - |
| 04.05.2026 | 9,38 | 9,80 | 9,20 | 9,33 | 3,04% | - |
| 30.04.2026 | 8,73 | 9,15 | 8,60 | 9,05 | 1,97% | - |
| 29.04.2026 | 9,00 | 9,20 | 8,73 | 8,88 | -2,47% | - |
| 28.04.2026 | 9,20 | 9,70 | 8,93 | 9,10 | -2,15% | - |
| 27.04.2026 | 9,05 | 9,58 | 9,03 | 9,30 | 1,92% | - |
| 24.04.2026 | 9,00 | 9,18 | 8,80 | 9,13 | 1,11% | - |
| 23.04.2026 | 9,30 | 9,68 | 8,95 | 9,03 | -2,43% | - |
| 22.04.2026 | 9,15 | 9,68 | 8,93 | 9,25 | 0,00% | - |
| 21.04.2026 | 9,63 | 9,93 | 9,15 | 9,25 | -4,15% | - |
| 20.04.2026 | 9,80 | 9,98 | 9,58 | 9,65 | 6,63% | - |
| 17.04.2026 | 9,73 | 10,05 | 9,05 | 9,05 | -1,09% | - |
| 16.04.2026 | 9,63 | 9,95 | 9,15 | 9,15 | -4,94% | - |
| 15.04.2026 | 9,90 | 10,15 | 9,53 | 9,63 | -2,28% | - |
| 14.04.2026 | 10,08 | 10,70 | 9,83 | 9,85 | -1,50% | - |
| 13.04.2026 | 10,00 | 10,35 | 9,88 | 10,00 | -1,96% | - |
| 10.04.2026 | 10,65 | 11,00 | 9,75 | 10,20 | -5,12% | - |
| 09.04.2026 | 10,80 | 11,05 | 10,70 | 10,75 | -0,92% | - |
| 08.04.2026 | 10,95 | 11,35 | 10,85 | 10,85 | -2,25% | - |
| 07.04.2026 | 11,30 | 11,60 | 11,10 | 11,10 | -5,53% | - |
| 01.04.2026 | 11,45 | 11,95 | 10,80 | 11,75 | 10,85% | - |
| 31.03.2026 | 11,15 | 11,70 | 10,60 | 10,60 | 0,95% | - |
| 30.03.2026 | 11,55 | 12,00 | 10,50 | 10,50 | -2,78% | - |
| 27.03.2026 | 11,60 | 12,10 | 10,80 | 10,80 | 0,00% | - |
| 26.03.2026 | 11,70 | 11,95 | 10,80 | 10,80 | -0,92% | - |
| 25.03.2026 | 11,15 | 11,85 | 10,90 | 10,90 | 0,00% | - |
| 24.03.2026 | 11,15 | 11,40 | 10,90 | 10,90 | 0,00% | - |
| 23.03.2026 | 10,95 | 11,35 | 10,90 | 10,90 | 6,86% | - |
| 20.03.2026 | 11,05 | 11,40 | 10,20 | 10,20 | -9,73% | - |
| 19.03.2026 | 11,45 | 11,85 | 10,70 | 11,30 | 0,00% | - |
| 18.03.2026 | 11,30 | 11,80 | 11,00 | 11,30 | 2,73% | - |
| 17.03.2026 | 11,35 | 11,75 | 11,00 | 11,00 | 4,76% | - |
| 16.03.2026 | 11,20 | 11,65 | 10,50 | 10,50 | -3,67% | - |
| 13.03.2026 | 11,30 | 11,85 | 10,90 | 10,90 | -6,03% | - |
| 12.03.2026 | 12,10 | 12,10 | 11,25 | 11,60 | -1,69% | - |
| 11.03.2026 | 11,30 | 12,15 | 11,30 | 11,80 | 6,31% | - |
| 10.03.2026 | 11,45 | 11,80 | 11,10 | 11,10 | 0,00% | - |
| 09.03.2026 | 11,30 | 11,55 | 10,75 | 11,10 | -0,45% | - |
| 06.03.2026 | 11,25 | 11,65 | 10,90 | 11,15 | -3,04% | - |
| 05.03.2026 | 11,75 | 11,80 | 11,30 | 11,50 | 4,55% | - |
| 04.03.2026 | 11,55 | 11,85 | 11,00 | 11,00 | 2,80% | - |
| 03.03.2026 | 11,70 | 11,90 | 10,70 | 10,70 | 0,94% | - |
| 02.03.2026 | 11,05 | 11,70 | 10,50 | 10,60 | 3,92% | - |
| 27.02.2026 | 10,85 | 11,10 | 10,20 | 10,20 | -4,45% | - |
| 26.02.2026 | 10,55 | 10,90 | 10,40 | 10,68 | 7,29% | - |
| 25.02.2026 | 8,90 | 10,85 | 8,75 | 9,95 | 18,45% | - |
| 24.02.2026 | 9,08 | 9,33 | 8,40 | 8,40 | -14,29% | - |
| 23.02.2026 | 10,05 | 10,05 | 8,73 | 9,80 | 3,70% | - |
| 20.02.2026 | 10,48 | 10,85 | 9,45 | 9,45 | -10,21% | 882,00 |
| 19.02.2026 | 10,65 | 10,75 | 10,20 | 10,53 | -6,86% | - |
| 18.02.2026 | 11,05 | 11,30 | 10,70 | 11,30 | -6,61% | - |
| 17.02.2026 | 12,40 | 12,40 | 11,00 | 12,10 | -2,02% | - |
| 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 |