11,800€
3,51%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 01.04.2026 | 10,80 | 11,40 | 10,80 | 11,40 | 2,24% | - |
| 31.03.2026 | 11,20 | 11,30 | 11,10 | 11,15 | -3,88% | - |
| 30.03.2026 | 11,55 | 11,65 | 11,50 | 11,60 | -2,11% | - |
| 27.03.2026 | 11,60 | 11,90 | 11,40 | 11,85 | 0,85% | - |
| 26.03.2026 | 11,75 | 11,80 | 11,50 | 11,75 | 5,38% | - |
| 25.03.2026 | 11,15 | 11,35 | 11,10 | 11,15 | -0,45% | - |
| 24.03.2026 | 11,15 | 11,40 | 10,90 | 11,20 | 2,75% | - |
| 23.03.2026 | 10,95 | 11,00 | 10,90 | 10,90 | -1,36% | - |
| 20.03.2026 | 11,05 | 11,10 | 10,95 | 11,05 | -1,34% | - |
| 19.03.2026 | 11,50 | 11,50 | 11,20 | 11,20 | 1,36% | - |
| 18.03.2026 | 11,30 | 11,30 | 11,05 | 11,05 | -2,21% | - |
| 17.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | - |
| 16.03.2026 | 11,20 | 11,20 | 11,15 | 11,15 | -1,33% | - |
| 13.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -6,22% | - |
| 12.03.2026 | 12,05 | 12,10 | 11,95 | 12,05 | 3,43% | - |
| 11.03.2026 | 11,35 | 11,65 | 11,30 | 11,65 | -1,27% | - |
| 10.03.2026 | 11,40 | 11,80 | 11,40 | 11,80 | 4,42% | - |
| 09.03.2026 | 11,30 | 11,30 | 11,25 | 11,30 | 0,00% | - |
| 06.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 05.03.2026 | 11,75 | 11,75 | 11,70 | 11,70 | 1,74% | - |
| 04.03.2026 | 11,55 | 11,60 | 11,50 | 11,50 | -1,29% | - |
| 03.03.2026 | 11,75 | 11,80 | 11,60 | 11,65 | 5,91% | - |
| 02.03.2026 | 11,05 | 11,05 | 10,50 | 11,00 | 1,38% | - |
| 27.02.2026 | 10,85 | 10,85 | 10,85 | 10,85 | 2,36% | - |
| 26.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 18,77% | - |
| 25.02.2026 | 8,93 | 8,93 | 8,93 | 8,93 | -1,65% | - |
| 24.02.2026 | 9,08 | 9,08 | 9,08 | 9,08 | -9,70% | - |
| 23.02.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -7,37% | - |
| 20.02.2026 | 10,85 | 10,85 | 10,45 | 10,85 | 1,40% | - |
| 19.02.2026 | 10,65 | 10,70 | 10,65 | 10,70 | -2,73% | - |
| 18.02.2026 | 11,00 | 11,05 | 11,00 | 11,00 | -11,29% | - |
| 17.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 16.02.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 2,92% | - |
| 13.02.2026 | 12,00 | 12,10 | 11,75 | 12,00 | -0,83% | - |
| 12.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,22% | - |
| 11.02.2026 | 12,70 | 12,70 | 12,25 | 12,25 | -2,78% | - |
| 10.02.2026 | 12,45 | 12,70 | 12,45 | 12,60 | 3,28% | - |
| 09.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 06.02.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 05.02.2026 | 12,25 | 12,65 | 12,25 | 12,30 | -0,40% | - |
| 04.02.2026 | 12,50 | 12,65 | 12,25 | 12,35 | -1,59% | - |
| 03.02.2026 | 12,55 | 12,75 | 12,40 | 12,55 | 0,00% | - |
| 02.02.2026 | 12,40 | 12,55 | 12,40 | 12,55 | 1,21% | - |
| 30.01.2026 | 12,50 | 12,65 | 12,35 | 12,40 | -7,12% | - |
| 29.01.2026 | 13,15 | 13,65 | 13,15 | 13,35 | 13,14% | - |
| 28.01.2026 | 12,50 | 12,65 | 11,80 | 11,80 | -4,45% | - |
| 27.01.2026 | 12,70 | 12,70 | 12,35 | 12,35 | -9,52% | - |
| 26.01.2026 | 13,60 | 13,65 | 13,45 | 13,65 | 0,74% | - |
| 23.01.2026 | 13,45 | 13,65 | 13,45 | 13,55 | -4,91% | - |
| 22.01.2026 | 12,85 | 14,30 | 12,80 | 14,25 | 13,10% | - |
| 21.01.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -0,40% | - |
| 20.01.2026 | 12,70 | 12,70 | 12,60 | 12,65 | -0,78% | - |
| 19.01.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -3,77% | - |
| 16.01.2026 | 12,40 | 13,25 | 12,40 | 13,25 | 0,00% | - |
| 15.01.2026 | 12,60 | 13,35 | 12,60 | 13,25 | 2,32% | - |
| 14.01.2026 | 12,95 | 13,30 | 12,95 | 12,95 | 1,17% | - |
| 13.01.2026 | 12,75 | 12,80 | 12,75 | 12,80 | -0,78% | - |
| 12.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,98% | - |
| 09.01.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 10,96% | - |
| 08.01.2026 | 10,70 | 11,40 | 10,70 | 11,40 | 0,00% | - |
| 07.01.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 2,24% | - |
| 06.01.2026 | 11,30 | 11,30 | 11,00 | 11,15 | -2,19% | - |
| 05.01.2026 | 11,50 | 11,50 | 11,00 | 11,40 | -4,20% | - |
| 02.01.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 30.12.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 2,11% | - |
| 29.12.2025 | 11,90 | 12,10 | 11,80 | 11,85 | -0,84% | - |
| 23.12.2025 | 11,95 | 11,95 | 11,90 | 11,95 | 3,02% | - |
| 22.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,93% | - |
| 19.12.2025 | 11,65 | 11,95 | 11,65 | 11,95 | 9,63% | - |
| 18.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,32% | - |
| 17.12.2025 | 12,25 | 12,25 | 10,40 | 10,55 | -12,08% | - |
| 16.12.2025 | 12,05 | 12,25 | 12,00 | 12,00 | -6,98% | - |
| 15.12.2025 | 12,90 | 13,00 | 12,85 | 12,90 | -1,90% | - |
| 12.12.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 5,62% | - |
| 11.12.2025 | 12,15 | 12,60 | 11,50 | 12,45 | 7,79% | - |
| 10.12.2025 | 11,75 | 11,75 | 11,45 | 11,55 | -0,86% | - |
| 09.12.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -1,27% | - |
| 08.12.2025 | 12,35 | 12,40 | 11,65 | 11,80 | -7,09% | - |
| 05.12.2025 | 12,90 | 12,95 | 12,55 | 12,70 | 2,83% | - |
| 04.12.2025 | 12,35 | 12,40 | 12,30 | 12,35 | 0,82% | - |
| 03.12.2025 | 12,35 | 12,35 | 12,15 | 12,25 | -0,41% | - |
| 02.12.2025 | 12,35 | 12,40 | 12,20 | 12,30 | 0,00% | - |
| 01.12.2025 | 12,30 | 12,35 | 12,25 | 12,30 | -2,77% | - |
| 28.11.2025 | 12,50 | 12,75 | 12,50 | 12,65 | 1,61% | - |
| 27.11.2025 | 12,45 | 12,50 | 12,45 | 12,45 | 2,47% | - |
| 26.11.2025 | 11,95 | 12,15 | 11,95 | 12,15 | 3,40% | - |
| 25.11.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 4,44% | - |
| 24.11.2025 | 11,30 | 11,30 | 11,25 | 11,25 | -2,17% | - |
| 21.11.2025 | 11,25 | 11,50 | 11,20 | 11,50 | -4,56% | - |
| 20.11.2025 | 12,00 | 12,15 | 12,00 | 12,05 | 0,00% | - |
| 18.11.2025 | 12,00 | 12,05 | 12,00 | 12,05 | -0,82% | - |
| 17.11.2025 | 12,25 | 12,25 | 12,00 | 12,15 | 1,67% | - |
| 14.11.2025 | 11,95 | 12,00 | 11,95 | 11,95 | -2,85% | - |
| 13.11.2025 | 12,10 | 12,50 | 12,10 | 12,30 | -5,38% | - |
| 12.11.2025 | 12,95 | 13,00 | 12,95 | 13,00 | -4,41% | - |
| 11.11.2025 | 13,60 | 13,75 | 13,40 | 13,60 | 4,21% | - |
| 10.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 4,40% | - |
| 07.11.2025 | 13,50 | 13,50 | 11,75 | 12,50 | -13,79% | - |
| 06.11.2025 | 14,85 | 14,85 | 14,45 | 14,50 | 0,35% | - |