12,900€
2,38%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,80 | 13,00 | 12,65 | 12,90 | 2,38% | - |
| 14.10.2025 | 12,95 | 13,00 | 12,60 | 12,60 | 3,28% | - |
| 13.10.2025 | 12,15 | 12,20 | 12,15 | 12,20 | -8,96% | - |
| 10.10.2025 | 13,20 | 13,65 | 13,15 | 13,40 | -6,62% | - |
| 09.10.2025 | 13,30 | 14,40 | 13,30 | 14,35 | 19,58% | - |
| 08.10.2025 | 11,70 | 13,20 | 11,50 | 12,00 | 3,45% | - |
| 07.10.2025 | 11,50 | 11,90 | 11,50 | 11,60 | 2,65% | - |
| 06.10.2025 | 10,80 | 11,30 | 10,80 | 11,30 | 4,63% | - |
| 03.10.2025 | 10,85 | 10,85 | 10,80 | 10,80 | 0,93% | - |
| 02.10.2025 | 10,70 | 10,80 | 10,70 | 10,70 | -2,28% | - |
| 01.10.2025 | 10,70 | 11,00 | 10,70 | 10,95 | 0,46% | - |
| 30.09.2025 | 10,95 | 11,00 | 10,80 | 10,90 | -1,80% | - |
| 29.09.2025 | 11,05 | 11,15 | 11,00 | 11,10 | 2,30% | - |
| 26.09.2025 | 10,75 | 10,90 | 10,70 | 10,85 | -3,56% | - |
| 25.09.2025 | 11,15 | 11,25 | 11,15 | 11,25 | 2,27% | - |
| 24.09.2025 | 11,00 | 11,05 | 11,00 | 11,00 | 2,33% | - |
| 22.09.2025 | 10,80 | 10,80 | 10,75 | 10,75 | 2,38% | - |
| 19.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 18.09.2025 | 10,40 | 10,60 | 10,35 | 10,55 | 3,69% | - |
| 17.09.2025 | 10,20 | 10,23 | 10,15 | 10,18 | 0,74% | - |
| 16.09.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 0,00% | - |
| 15.09.2025 | 10,05 | 10,25 | 9,95 | 10,10 | 0,75% | - |
| 12.09.2025 | 9,95 | 10,03 | 9,95 | 10,03 | 2,30% | - |
| 11.09.2025 | 9,85 | 9,85 | 9,80 | 9,80 | 0,00% | - |
| 10.09.2025 | 9,80 | 9,80 | 9,78 | 9,80 | 3,16% | - |
| 09.09.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,56% | - |
| 08.09.2025 | 9,73 | 9,75 | 9,73 | 9,75 | 1,30% | - |
| 05.09.2025 | 9,83 | 10,00 | 9,58 | 9,63 | -2,53% | - |
| 04.09.2025 | 10,03 | 10,25 | 9,80 | 9,88 | 3,67% | - |
| 03.09.2025 | 9,55 | 9,58 | 9,30 | 9,53 | 1,06% | - |
| 02.09.2025 | 9,40 | 9,63 | 9,23 | 9,43 | 0,27% | - |
| 01.09.2025 | 9,38 | 9,40 | 9,38 | 9,40 | 0,53% | - |
| 29.08.2025 | 9,28 | 9,35 | 9,20 | 9,35 | 0,00% | - |
| 28.08.2025 | 9,28 | 9,40 | 9,25 | 9,35 | -1,58% | - |
| 27.08.2025 | 9,70 | 9,88 | 9,40 | 9,50 | 3,26% | - |
| 26.08.2025 | 8,30 | 9,30 | 8,30 | 9,20 | 3,08% | - |
| 25.08.2025 | 8,93 | 9,40 | 8,93 | 8,93 | -2,19% | - |
| 22.08.2025 | 8,88 | 9,28 | 8,88 | 9,13 | -0,54% | - |
| 21.08.2025 | 9,35 | 9,40 | 9,18 | 9,18 | 1,38% | - |
| 20.08.2025 | 9,05 | 9,25 | 8,90 | 9,05 | -0,55% | - |
| 19.08.2025 | 9,55 | 9,58 | 8,98 | 9,10 | -6,43% | - |
| 18.08.2025 | 10,50 | 10,50 | 9,58 | 9,73 | -3,71% | - |
| 15.08.2025 | 10,05 | 10,60 | 10,05 | 10,10 | -1,22% | - |
| 14.08.2025 | 10,60 | 10,60 | 10,08 | 10,23 | -2,62% | - |
| 13.08.2025 | 10,35 | 10,85 | 10,30 | 10,50 | 3,96% | - |
| 12.08.2025 | 11,20 | 11,20 | 10,08 | 10,10 | -11,40% | - |
| 11.08.2025 | 11,80 | 12,10 | 11,00 | 11,40 | 7,04% | - |
| 08.08.2025 | 10,70 | 11,05 | 10,65 | 10,65 | -3,62% | - |
| 07.08.2025 | 11,45 | 11,65 | 11,00 | 11,05 | -2,21% | - |
| 06.08.2025 | 11,30 | 11,45 | 11,15 | 11,30 | 7,62% | - |
| 05.08.2025 | 10,90 | 11,00 | 10,35 | 10,50 | 5,53% | - |
| 04.08.2025 | 10,03 | 10,03 | 9,58 | 9,95 | 0,25% | - |
| 01.08.2025 | 10,45 | 10,45 | 9,68 | 9,93 | -5,02% | - |
| 31.07.2025 | 10,40 | 10,55 | 10,35 | 10,45 | -0,95% | - |
| 30.07.2025 | 10,40 | 10,80 | 10,40 | 10,55 | -0,94% | - |
| 29.07.2025 | 10,85 | 10,90 | 10,55 | 10,65 | -2,52% | - |