13,055$
1,43%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 12,83 | 13,66 | 12,68 | 12,87 | -1,23% | 72,00 |
| 05.03.2026 | 13,63 | 13,85 | 13,00 | 13,03 | -4,47% | 72,00 |
| 04.03.2026 | 13,61 | 13,88 | 13,31 | 13,64 | 1,68% | 32.306,00 |
| 03.03.2026 | 13,38 | 13,94 | 13,04 | 13,42 | -1,94% | 68.252,00 |
| 02.03.2026 | 12,93 | 13,68 | 12,73 | 13,68 | 5,64% | 35.652,00 |
| 27.02.2026 | 12,50 | 13,15 | 12,50 | 12,95 | 1,17% | 24.223,00 |
| 26.02.2026 | 12,59 | 12,80 | 12,20 | 12,80 | 2,40% | 58.114,00 |
| 25.02.2026 | 10,54 | 12,83 | 10,54 | 12,50 | 18,82% | 105.299,00 |
| 24.02.2026 | 10,60 | 10,90 | 10,30 | 10,52 | -1,59% | 111.380,00 |
| 23.02.2026 | 11,60 | 11,61 | 10,17 | 10,69 | -9,71% | 165.834,00 |
| 20.02.2026 | 12,08 | 12,54 | 11,80 | 11,84 | -3,82% | 29.472,00 |
| 19.02.2026 | 12,57 | 12,84 | 11,94 | 12,31 | -2,22% | 40.284,00 |
| 18.02.2026 | 13,02 | 13,40 | 12,59 | 12,59 | -3,45% | 49.763,00 |
| 17.02.2026 | 14,49 | 14,54 | 12,91 | 13,04 | -11,08% | 76.655,00 |
| 13.02.2026 | 14,27 | 14,79 | 14,01 | 14,67 | 2,62% | 52.042,00 |
| 12.02.2026 | 14,23 | 14,61 | 14,06 | 14,29 | -0,76% | 39.134,00 |
| 11.02.2026 | 14,10 | 14,75 | 13,43 | 14,40 | -4,70% | 83.484,00 |
| 10.02.2026 | 15,12 | 15,40 | 14,82 | 15,11 | -0,10% | 27.593,00 |
| 09.02.2026 | 14,33 | 15,39 | 13,81 | 15,13 | 4,67% | 40.011,00 |
| 06.02.2026 | 14,00 | 14,73 | 13,94 | 14,45 | 3,96% | 46.041,00 |
| 05.02.2026 | 14,22 | 14,65 | 13,55 | 13,90 | -4,53% | 72.370,00 |
| 04.02.2026 | 15,08 | 15,59 | 14,16 | 14,56 | -4,15% | 52.433,00 |
| 03.02.2026 | 15,54 | 16,00 | 14,71 | 15,19 | -0,78% | 52.784,00 |
| 02.02.2026 | 14,93 | 15,74 | 14,66 | 15,31 | 2,55% | 59.783,00 |
| 30.01.2026 | 15,30 | 15,66 | 14,80 | 14,93 | -2,55% | 70.030,00 |
| 29.01.2026 | 15,59 | 15,76 | 14,85 | 15,32 | -2,54% | 57.910,00 |
| 28.01.2026 | 15,12 | 16,02 | 14,95 | 15,72 | 5,08% | 57.485,00 |
| 27.01.2026 | 14,94 | 15,23 | 14,64 | 14,96 | -0,47% | 28.129,00 |
| 26.01.2026 | 16,14 | 16,18 | 14,75 | 15,03 | -5,94% | 89.114,00 |
| 23.01.2026 | 15,97 | 16,00 | 15,00 | 15,98 | 4,79% | 79.322,00 |
| 22.01.2026 | 15,02 | 16,19 | 14,77 | 15,25 | 1,50% | 114.976,00 |
| 21.01.2026 | 14,90 | 15,19 | 14,75 | 15,03 | 1,45% | 37.120,00 |
| 20.01.2026 | 14,78 | 15,36 | 14,14 | 14,81 | -0,25% | 63.241,00 |
| 19.01.2026 | 14,83 | 14,85 | 14,83 | 14,85 | 0,25% | - |
| 16.01.2026 | 15,60 | 15,60 | 14,76 | 14,81 | -3,64% | 27.409,00 |
| 15.01.2026 | 15,60 | 15,60 | 15,15 | 15,37 | -0,07% | 31.994,00 |
| 14.01.2026 | 15,20 | 15,40 | 14,93 | 15,38 | 1,92% | 25.265,00 |
| 13.01.2026 | 15,00 | 15,15 | 14,70 | 15,09 | 1,28% | 35.532,00 |
| 12.01.2026 | 15,04 | 15,28 | 14,09 | 14,90 | -1,19% | 78.335,00 |
| 09.01.2026 | 14,80 | 15,80 | 14,60 | 15,08 | 2,31% | 105.146,00 |
| 08.01.2026 | 13,54 | 14,92 | 13,06 | 14,74 | 10,74% | 154.617,00 |
| 07.01.2026 | 13,36 | 13,75 | 13,14 | 13,31 | -0,30% | 84.194,00 |
| 06.01.2026 | 13,20 | 13,58 | 12,86 | 13,35 | 0,98% | 69.001,00 |
| 05.01.2026 | 13,10 | 13,27 | 12,68 | 13,22 | 0,92% | 47.062,00 |
| 02.01.2026 | 14,18 | 14,28 | 12,82 | 13,10 | -7,62% | 112.348,00 |
| 31.12.2025 | 13,99 | 14,24 | 13,90 | 14,18 | 0,50% | 33.688,00 |
| 30.12.2025 | 14,24 | 14,35 | 13,99 | 14,11 | -0,84% | 50.563,00 |
| 29.12.2025 | 13,86 | 14,50 | 13,79 | 14,23 | 1,14% | 51.680,00 |
| 26.12.2025 | 14,00 | 14,70 | 13,98 | 14,07 | 0,79% | 47.339,00 |
| 24.12.2025 | 14,31 | 14,71 | 13,87 | 13,96 | -2,31% | 74.340,00 |
| 23.12.2025 | 14,02 | 14,54 | 13,90 | 14,29 | 1,28% | 14.723,00 |
| 22.12.2025 | 13,86 | 14,26 | 13,38 | 14,11 | 3,60% | 43.151,00 |
| 19.12.2025 | 13,70 | 14,06 | 13,40 | 13,62 | 0,15% | 34.626,00 |
| 18.12.2025 | 12,95 | 14,10 | 12,76 | 13,60 | 6,67% | 43.390,00 |
| 17.12.2025 | 13,95 | 13,95 | 12,21 | 12,75 | -10,90% | 236.981,00 |
| 16.12.2025 | 14,28 | 14,79 | 14,05 | 14,31 | 0,70% | 40.871,00 |
| 15.12.2025 | 15,26 | 15,26 | 14,01 | 14,21 | -6,88% | 32.480,00 |
| 12.12.2025 | 15,18 | 15,28 | 14,18 | 15,26 | -0,39% | 46.177,00 |
| 11.12.2025 | 13,63 | 15,44 | 13,63 | 15,32 | 8,12% | 86.584,00 |
| 10.12.2025 | 13,53 | 14,48 | 13,28 | 14,17 | 3,89% | 92.248,00 |
| 09.12.2025 | 13,55 | 13,80 | 13,09 | 13,64 | 0,07% | 33.749,00 |
| 08.12.2025 | 14,20 | 14,20 | 13,43 | 13,63 | -4,88% | 52.608,00 |
| 05.12.2025 | 15,09 | 15,09 | 14,30 | 14,33 | -4,91% | 11.634,00 |
| 04.12.2025 | 14,30 | 15,09 | 14,30 | 15,07 | 4,94% | 24.018,00 |
| 03.12.2025 | 14,25 | 14,67 | 14,21 | 14,36 | 0,00% | 26.879,00 |
| 02.12.2025 | 14,29 | 14,46 | 14,00 | 14,36 | 0,56% | 26.110,00 |
| 01.12.2025 | 14,07 | 14,46 | 14,00 | 14,28 | -0,70% | 11.403,00 |
| 28.11.2025 | 14,73 | 14,76 | 14,10 | 14,38 | -1,24% | 14.196,00 |
| 26.11.2025 | 13,90 | 14,71 | 13,90 | 14,56 | 4,45% | 28.595,00 |
| 25.11.2025 | 13,58 | 13,96 | 13,44 | 13,94 | 2,76% | 23.466,00 |
| 24.11.2025 | 12,92 | 13,73 | 12,77 | 13,57 | 5,40% | 21.085,00 |
| 21.11.2025 | 12,86 | 13,27 | 12,50 | 12,87 | -1,68% | 29.366,00 |
| 20.11.2025 | 13,88 | 14,13 | 12,70 | 13,09 | -4,24% | 26.251,00 |
| 19.11.2025 | 13,67 | 14,12 | 13,15 | 13,67 | -0,87% | 42.005,00 |
| 18.11.2025 | 13,65 | 14,17 | 13,32 | 13,79 | -0,58% | 25.565,00 |
| 17.11.2025 | 14,01 | 14,36 | 13,63 | 13,87 | -1,39% | 23.936,00 |
| 14.11.2025 | 13,71 | 14,32 | 13,26 | 14,07 | 0,04% | 46.087,00 |
| 13.11.2025 | 14,14 | 14,50 | 13,76 | 14,06 | -1,06% | 30.454,00 |
| 12.11.2025 | 14,97 | 15,15 | 14,02 | 14,21 | -4,95% | 47.135,00 |
| 11.11.2025 | 15,65 | 16,02 | 14,93 | 14,95 | -5,62% | 40.825,00 |
| 10.11.2025 | 15,31 | 16,22 | 15,26 | 15,84 | 4,97% | 44.517,00 |
| 07.11.2025 | 15,99 | 15,99 | 13,50 | 15,09 | -6,22% | 112.491,00 |
| 06.11.2025 | 17,00 | 17,13 | 16,09 | 16,09 | -5,46% | 29.459,00 |
| 05.11.2025 | 16,69 | 17,28 | 16,34 | 17,02 | 1,67% | 35.024,00 |
| 04.11.2025 | 16,42 | 16,82 | 16,22 | 16,74 | -1,30% | 30.113,00 |
| 03.11.2025 | 17,29 | 17,29 | 16,44 | 16,96 | -0,62% | 36.607,00 |
| 31.10.2025 | 16,51 | 17,07 | 16,33 | 17,07 | 4,32% | - |
| 30.10.2025 | 16,76 | 17,00 | 15,91 | 16,36 | -3,65% | 47.561,00 |
| 29.10.2025 | 17,19 | 17,44 | 16,75 | 16,98 | -0,64% | 25.212,00 |
| 28.10.2025 | 17,00 | 17,52 | 16,66 | 17,09 | 0,53% | 31.378,00 |
| 27.10.2025 | 17,09 | 17,62 | 16,66 | 17,00 | -0,23% | 58.696,00 |
| 24.10.2025 | 17,21 | 17,58 | 16,61 | 17,04 | -0,47% | 86.963,00 |
| 23.10.2025 | 15,75 | 17,32 | 15,75 | 17,12 | 9,88% | 53.391,00 |
| 22.10.2025 | 17,76 | 17,76 | 15,15 | 15,58 | -10,05% | 122.289,00 |
| 21.10.2025 | 17,00 | 17,58 | 16,27 | 17,32 | 4,02% | 97.229,00 |
| 20.10.2025 | 15,93 | 16,91 | 15,86 | 16,65 | 8,24% | 67.492,00 |
| 17.10.2025 | 16,05 | 16,05 | 14,98 | 15,38 | -0,95% | - |
| 16.10.2025 | 15,33 | 16,73 | 15,08 | 15,53 | 3,02% | 130.876,00 |
| 15.10.2025 | 14,88 | 15,17 | 14,61 | 15,08 | 3,40% | 34.949,00 |
| 14.10.2025 | 14,56 | 14,79 | 14,44 | 14,58 | -2,80% | 25.668,00 |