14,988$
2,80%
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 | 14,87 | 15,03 | 14,79 | 15,01 | 2,96% | - |
| 14.10.2025 | 14,56 | 14,79 | 14,44 | 14,58 | -2,80% | 25.668,00 |
| 13.10.2025 | 14,50 | 15,28 | 14,26 | 15,00 | 5,41% | 71.497,00 |
| 10.10.2025 | 15,67 | 16,00 | 13,89 | 14,23 | -7,90% | 91.968,00 |
| 09.10.2025 | 16,00 | 17,76 | 14,83 | 15,45 | 0,32% | 197.082,00 |
| 08.10.2025 | 13,58 | 15,55 | 13,58 | 15,40 | 13,49% | 114.363,00 |
| 07.10.2025 | 13,63 | 13,92 | 13,16 | 13,57 | 0,82% | 67.924,00 |
| 06.10.2025 | 12,93 | 14,04 | 12,83 | 13,46 | 6,83% | 84.141,00 |
| 02.10.2025 | 12,46 | 12,92 | 12,24 | 12,60 | 1,20% | 44.294,00 |
| 01.10.2025 | 12,83 | 12,93 | 12,43 | 12,45 | -3,41% | 24.980,00 |
| 30.09.2025 | 12,93 | 13,25 | 12,64 | 12,89 | -0,62% | 20.351,00 |
| 29.09.2025 | 13,14 | 13,14 | 12,70 | 12,97 | -0,84% | 23.230,00 |
| 26.09.2025 | 12,88 | 13,10 | 12,48 | 13,08 | 4,06% | 31.945,00 |
| 25.09.2025 | 13,21 | 13,21 | 12,34 | 12,57 | -4,48% | 40.228,00 |
| 24.09.2025 | 13,10 | 13,35 | 12,78 | 13,16 | 0,38% | 18.739,00 |
| 23.09.2025 | 12,88 | 13,19 | 12,68 | 13,11 | 2,66% | 60.148,00 |
| 22.09.2025 | 12,49 | 12,77 | 12,49 | 12,77 | 1,11% | 35.724,00 |
| 19.09.2025 | 12,38 | 12,63 | 12,11 | 12,63 | 2,35% | 68.631,00 |
| 18.09.2025 | 12,38 | 12,40 | 12,20 | 12,34 | -0,24% | 20.998,00 |
| 17.09.2025 | 12,30 | 12,48 | 12,04 | 12,37 | 1,56% | 25.342,00 |
| 16.09.2025 | 12,00 | 12,18 | 11,82 | 12,18 | 0,83% | 15.947,00 |
| 15.09.2025 | 11,97 | 12,22 | 11,65 | 12,08 | 1,60% | 22.909,00 |
| 12.09.2025 | 11,73 | 12,00 | 11,51 | 11,89 | 0,42% | 37.595,00 |
| 11.09.2025 | 11,73 | 11,85 | 11,32 | 11,84 | 2,25% | 38.885,00 |
| 10.09.2025 | 11,70 | 11,75 | 11,13 | 11,58 | -0,60% | 58.640,00 |
| 09.09.2025 | 11,21 | 11,67 | 11,07 | 11,65 | 3,83% | 34.509,00 |
| 08.09.2025 | 11,69 | 11,69 | 11,05 | 11,22 | -3,03% | 45.371,00 |
| 05.09.2025 | 11,67 | 11,83 | 11,09 | 11,57 | 0,17% | 27.591,00 |
| 04.09.2025 | 11,86 | 12,00 | 11,20 | 11,55 | -1,62% | 38.137,00 |
| 03.09.2025 | 11,06 | 11,87 | 10,80 | 11,74 | 6,63% | 48.452,00 |
| 02.09.2025 | 10,75 | 11,21 | 10,75 | 11,01 | 0,18% | 24.116,00 |
| 29.08.2025 | 10,80 | 11,10 | 10,71 | 10,99 | 0,37% | 12.973,00 |
| 28.08.2025 | 10,77 | 11,09 | 10,60 | 10,95 | 2,34% | 18.923,00 |
| 27.08.2025 | 11,50 | 11,50 | 10,70 | 10,70 | -5,64% | 29.204,00 |
| 26.08.2025 | 9,89 | 11,34 | 9,89 | 11,34 | 14,43% | 74.365,00 |
| 25.08.2025 | 10,40 | 11,25 | 9,74 | 9,91 | -4,71% | 98.073,00 |
| 22.08.2025 | 10,33 | 10,96 | 10,10 | 10,40 | 0,78% | 40.092,00 |
| 21.08.2025 | 10,74 | 10,98 | 10,28 | 10,32 | -5,93% | 19.806,00 |
| 20.08.2025 | 10,35 | 11,07 | 10,31 | 10,97 | 5,38% | 19.634,00 |
| 19.08.2025 | 10,92 | 10,96 | 10,10 | 10,41 | -6,80% | 217.647,00 |
| 18.08.2025 | 11,80 | 11,80 | 11,04 | 11,17 | -4,94% | 67.839,00 |
| 15.08.2025 | 12,21 | 12,37 | 11,65 | 11,75 | 0,26% | 26.309,00 |
| 14.08.2025 | 12,01 | 12,38 | 11,55 | 11,72 | -3,54% | 34.138,00 |
| 13.08.2025 | 12,03 | 12,94 | 12,02 | 12,15 | 1,25% | 58.265,00 |
| 12.08.2025 | 12,94 | 12,94 | 11,47 | 12,00 | -6,54% | 91.516,00 |
| 11.08.2025 | 13,99 | 14,00 | 12,45 | 12,84 | -6,14% | 91.143,00 |
| 08.08.2025 | 12,51 | 13,80 | 12,15 | 13,68 | 9,70% | 42.652,00 |
| 07.08.2025 | 13,47 | 13,47 | 12,40 | 12,47 | -7,29% | 48.411,00 |
| 06.08.2025 | 13,44 | 13,80 | 12,80 | 13,45 | 3,46% | 96.308,00 |
| 05.08.2025 | 12,06 | 13,07 | 11,96 | 13,00 | 8,79% | 101.017,00 |
| 04.08.2025 | 11,51 | 12,19 | 10,97 | 11,95 | 3,46% | 52.916,00 |
| 01.08.2025 | 11,60 | 12,20 | 10,95 | 11,55 | -2,28% | 52.569,00 |
| 31.07.2025 | 11,77 | 12,17 | 11,74 | 11,82 | 0,08% | 24.776,00 |
| 30.07.2025 | 12,01 | 12,62 | 11,72 | 11,81 | -2,48% | 34.388,00 |
| 29.07.2025 | 12,47 | 12,50 | 11,96 | 12,11 | -2,81% | 31.137,00 |
| 28.07.2025 | 12,20 | 12,99 | 12,00 | 12,46 | 2,89% | 51.495,00 |
| 25.07.2025 | 12,42 | 12,48 | 11,62 | 12,11 | -3,81% | 50.701,00 |