9,800€
-0,51%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,75 | 9,85 | 9,60 | 9,85 | -1,75% | - |
| 29.07.2026 | 9,98 | 10,03 | 9,98 | 10,03 | -0,50% | - |
| 28.07.2026 | 10,08 | 10,08 | 10,08 | 10,08 | 2,03% | - |
| 27.07.2026 | 9,80 | 9,88 | 9,75 | 9,88 | -6,84% | - |
| 24.07.2026 | 10,23 | 10,60 | 10,23 | 10,60 | -1,40% | - |
| 23.07.2026 | 10,10 | 10,75 | 10,10 | 10,75 | -1,38% | - |
| 22.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 21.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -4,04% | - |
| 20.07.2026 | 11,15 | 11,25 | 11,15 | 11,15 | -2,19% | - |
| 17.07.2026 | 11,40 | 11,45 | 11,30 | 11,40 | 0,44% | - |
| 16.07.2026 | 11,45 | 11,60 | 11,30 | 11,35 | -2,58% | - |
| 15.07.2026 | 11,45 | 11,70 | 11,35 | 11,65 | 3,10% | - |
| 14.07.2026 | 11,20 | 11,30 | 11,10 | 11,30 | 1,35% | - |
| 13.07.2026 | 11,05 | 11,15 | 11,05 | 11,15 | -4,29% | - |
| 10.07.2026 | 11,70 | 11,90 | 11,55 | 11,65 | 4,02% | - |
| 09.07.2026 | 11,20 | 11,20 | 11,15 | 11,20 | -8,94% | - |
| 08.07.2026 | 12,25 | 12,30 | 12,20 | 12,30 | 5,58% | - |
| 07.07.2026 | 12,00 | 12,00 | 11,65 | 11,65 | 0,87% | - |
| 06.07.2026 | 11,75 | 11,75 | 11,55 | 11,55 | -1,70% | - |
| 03.07.2026 | 11,70 | 11,75 | 11,70 | 11,75 | -2,08% | - |
| 02.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 01.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 30.06.2026 | 11,90 | 12,10 | 11,90 | 12,10 | 8,04% | - |
| 29.06.2026 | 11,20 | 11,25 | 11,20 | 11,20 | 3,23% | - |
| 26.06.2026 | 11,05 | 11,20 | 10,85 | 10,85 | -0,46% | - |
| 25.06.2026 | 10,90 | 11,20 | 10,90 | 10,90 | -1,80% | - |
| 24.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -3,06% | - |
| 23.06.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 22.06.2026 | 11,40 | 11,40 | 11,35 | 11,35 | 0,00% | - |
| 19.06.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 2,25% | - |
| 18.06.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 0,91% | - |
| 17.06.2026 | 10,85 | 11,10 | 10,85 | 11,00 | 3,29% | - |
| 16.06.2026 | 10,65 | 10,65 | 10,65 | 10,65 | -2,74% | - |
| 15.06.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -4,78% | - |
| 12.06.2026 | 11,50 | 11,50 | 11,45 | 11,50 | 9,00% | - |
| 11.06.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -9,05% | - |
| 10.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 6,91% | - |
| 09.06.2026 | 10,95 | 11,10 | 10,85 | 10,85 | 2,84% | - |
| 08.06.2026 | 10,55 | 10,80 | 10,55 | 10,55 | 2,43% | - |
| 05.06.2026 | 10,35 | 10,35 | 10,30 | 10,30 | 4,57% | - |
| 04.06.2026 | 10,05 | 10,05 | 9,85 | 9,85 | -3,90% | - |
| 03.06.2026 | 10,25 | 10,30 | 10,25 | 10,25 | 1,99% | - |
| 02.06.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 3,08% | - |
| 01.06.2026 | 9,75 | 9,93 | 9,63 | 9,75 | 1,30% | - |
| 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% | - |