9,650€
-3,98%
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 | 9,63 | -4,23% | - |
| 28.05.2026 | 10,03 | 10,05 | 10,03 | 10,05 | 2,81% | - |
| 27.05.2026 | 9,78 | 9,83 | 9,78 | 9,78 | 2,62% | - |
| 26.05.2026 | 9,33 | 9,53 | 9,33 | 9,53 | 2,14% | - |
| 25.05.2026 | 9,33 | 9,33 | 9,33 | 9,33 | 1,63% | - |
| 22.05.2026 | 9,18 | 9,20 | 9,05 | 9,18 | 3,97% | - |
| 21.05.2026 | 8,78 | 8,83 | 8,55 | 8,83 | 0,00% | - |
| 20.05.2026 | 8,85 | 8,88 | 8,83 | 8,83 | -3,81% | - |
| 19.05.2026 | 9,18 | 9,23 | 9,08 | 9,18 | -0,81% | - |
| 18.05.2026 | 9,28 | 9,50 | 9,23 | 9,25 | -3,90% | - |
| 15.05.2026 | 9,65 | 9,68 | 9,40 | 9,63 | 0,26% | - |
| 14.05.2026 | 9,58 | 9,75 | 9,48 | 9,60 | -4,48% | - |
| 13.05.2026 | 10,03 | 10,05 | 9,93 | 10,05 | 2,81% | - |
| 12.05.2026 | 8,88 | 9,78 | 8,88 | 9,78 | 12,03% | - |
| 11.05.2026 | 8,73 | 8,75 | 8,65 | 8,73 | -5,93% | - |
| 08.05.2026 | 9,13 | 9,33 | 9,10 | 9,28 | 0,00% | - |
| 07.05.2026 | 9,23 | 9,35 | 9,18 | 9,28 | 0,00% | - |
| 06.05.2026 | 9,30 | 9,43 | 9,25 | 9,28 | -1,59% | - |
| 04.05.2026 | 9,40 | 9,65 | 9,40 | 9,43 | 9,59% | - |
| 30.04.2026 | 8,70 | 8,70 | 8,60 | 8,60 | -4,18% | - |
| 29.04.2026 | 8,98 | 9,05 | 8,93 | 8,98 | -2,45% | - |
| 28.04.2026 | 9,15 | 9,28 | 9,13 | 9,20 | 1,94% | - |
| 27.04.2026 | 9,03 | 9,03 | 9,03 | 9,03 | 0,56% | - |
| 24.04.2026 | 9,03 | 9,03 | 8,98 | 8,98 | -4,77% | - |
| 23.04.2026 | 9,30 | 9,43 | 9,30 | 9,43 | 2,72% | - |
| 22.04.2026 | 9,13 | 9,18 | 9,13 | 9,18 | -4,92% | - |
| 21.04.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 20.04.2026 | 9,75 | 9,75 | 9,58 | 9,75 | 0,00% | - |
| 17.04.2026 | 9,75 | 10,05 | 9,75 | 9,75 | 0,78% | - |
| 16.04.2026 | 9,65 | 9,68 | 9,60 | 9,68 | -2,03% | - |
| 15.04.2026 | 9,88 | 10,08 | 9,88 | 9,88 | -1,50% | - |
| 14.04.2026 | 10,03 | 10,05 | 10,03 | 10,03 | -1,23% | - |
| 13.04.2026 | 10,03 | 10,15 | 10,03 | 10,15 | -5,14% | - |
| 10.04.2026 | 10,65 | 10,75 | 10,35 | 10,70 | -0,93% | - |
| 09.04.2026 | 10,80 | 10,80 | 10,75 | 10,80 | -1,37% | - |
| 08.04.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -3,10% | - |
| 07.04.2026 | 11,30 | 11,30 | 11,25 | 11,30 | -4,24% | - |
| 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% | - |