11,156$
-0,39%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 11,50 | 11,67 | 11,00 | 11,20 | -3,78% | 41.839,00 |
| 27.05.2026 | 11,33 | 11,64 | 10,90 | 11,64 | 2,02% | 56.782,00 |
| 26.05.2026 | 11,13 | 11,50 | 11,02 | 11,41 | 5,11% | 34.759,00 |
| 22.05.2026 | 10,75 | 11,25 | 10,52 | 10,86 | 1,73% | 25.356,00 |
| 21.05.2026 | 10,22 | 10,90 | 10,04 | 10,67 | 4,81% | 54.603,00 |
| 20.05.2026 | 10,38 | 10,59 | 9,86 | 10,18 | -0,78% | 48.077,00 |
| 19.05.2026 | 10,51 | 10,60 | 10,04 | 10,26 | -3,75% | 66.210,00 |
| 18.05.2026 | 10,85 | 11,24 | 10,60 | 10,66 | -1,02% | 29.157,00 |
| 15.05.2026 | 11,01 | 11,33 | 10,63 | 10,77 | -4,01% | 28.923,00 |
| 14.05.2026 | 11,19 | 11,87 | 11,15 | 11,22 | 0,00% | 18.577,00 |
| 13.05.2026 | 11,76 | 11,93 | 11,01 | 11,22 | -4,51% | 31.393,00 |
| 12.05.2026 | 11,10 | 12,80 | 11,01 | 11,75 | 12,76% | 243.452,00 |
| 11.05.2026 | 10,28 | 10,85 | 10,28 | 10,42 | 2,16% | 23.202,00 |
| 08.05.2026 | 10,76 | 10,80 | 10,08 | 10,20 | -4,76% | 24.678,00 |
| 07.05.2026 | 10,87 | 10,90 | 10,66 | 10,71 | -1,38% | 5.963,00 |
| 06.05.2026 | 10,92 | 11,11 | 10,70 | 10,86 | -0,50% | 48.132,00 |
| 05.05.2026 | 10,83 | 10,99 | 10,82 | 10,92 | 0,88% | 15.451,00 |
| 04.05.2026 | 11,00 | 11,22 | 10,75 | 10,82 | -1,81% | 29.613,00 |
| 01.05.2026 | 10,80 | 11,34 | 10,55 | 11,02 | 2,61% | 40.562,00 |
| 30.04.2026 | 10,22 | 10,76 | 10,22 | 10,74 | 6,55% | 42.133,00 |
| 29.04.2026 | 10,53 | 10,65 | 10,08 | 10,08 | -4,18% | 10.426,00 |
| 28.04.2026 | 10,91 | 10,91 | 10,50 | 10,52 | -2,23% | 17.801,00 |
| 27.04.2026 | 10,72 | 11,15 | 10,70 | 10,76 | 1,41% | 23.768,00 |
| 24.04.2026 | 10,43 | 10,80 | 10,30 | 10,61 | 0,81% | 57.273,00 |
| 23.04.2026 | 10,86 | 10,96 | 10,33 | 10,53 | -3,26% | 14.460,00 |
| 22.04.2026 | 10,90 | 11,15 | 10,75 | 10,88 | 1,21% | 26.920,00 |
| 21.04.2026 | 11,36 | 11,66 | 10,73 | 10,75 | -5,29% | 73.940,00 |
| 20.04.2026 | 11,37 | 11,84 | 11,25 | 11,35 | -1,13% | 13.791,00 |
| 17.04.2026 | 11,55 | 11,68 | 11,26 | 11,48 | -0,17% | 18.481,00 |
| 16.04.2026 | 11,43 | 12,10 | 11,20 | 11,50 | 0,97% | 75.074,00 |
| 15.04.2026 | 11,70 | 11,72 | 11,20 | 11,39 | -2,23% | 57.098,00 |
| 14.04.2026 | 11,88 | 12,12 | 11,51 | 11,65 | -1,44% | 47.912,00 |
| 13.04.2026 | 11,71 | 12,11 | 11,56 | 11,82 | 1,03% | 36.194,00 |
| 10.04.2026 | 12,17 | 12,70 | 11,52 | 11,70 | -5,49% | 52.956,00 |
| 09.04.2026 | 12,46 | 12,88 | 12,30 | 12,38 | -1,75% | 33.633,00 |
| 08.04.2026 | 13,16 | 13,32 | 12,60 | 12,60 | -1,49% | 95.833,00 |
| 07.04.2026 | 13,23 | 13,55 | 12,76 | 12,79 | -1,84% | 36.952,00 |
| 06.04.2026 | 13,63 | 13,65 | 13,03 | 13,03 | -4,40% | 19.699,00 |
| 02.04.2026 | 13,07 | 13,74 | 13,07 | 13,63 | 0,04% | 9.222,00 |
| 01.04.2026 | 13,30 | 14,00 | 13,30 | 13,63 | 3,02% | 18.362,00 |
| 31.03.2026 | 12,92 | 13,37 | 12,80 | 13,23 | 3,16% | 7.715,00 |
| 30.03.2026 | 13,65 | 13,65 | 12,70 | 12,82 | -3,61% | 20.908,00 |
| 27.03.2026 | 13,62 | 13,96 | 13,13 | 13,30 | -0,45% | 32.786,00 |
| 26.03.2026 | 13,52 | 13,78 | 13,30 | 13,36 | -1,47% | 25.660,00 |
| 25.03.2026 | 13,20 | 13,77 | 12,99 | 13,56 | 4,95% | 29.765,00 |
| 24.03.2026 | 12,55 | 13,20 | 12,44 | 12,92 | -0,31% | 13.257,00 |
| 23.03.2026 | 12,75 | 13,15 | 12,40 | 12,96 | 2,45% | 20.221,00 |
| 20.03.2026 | 13,19 | 13,19 | 12,49 | 12,65 | -1,09% | 50.277,00 |
| 19.03.2026 | 12,85 | 13,51 | 12,73 | 12,79 | -2,74% | 18.340,00 |
| 18.03.2026 | 13,00 | 13,40 | 12,97 | 13,15 | 0,80% | 14.599,00 |
| 17.03.2026 | 13,02 | 13,31 | 12,89 | 13,05 | 0,27% | 26.466,00 |
| 16.03.2026 | 13,17 | 13,50 | 12,80 | 13,01 | 1,56% | 19.923,00 |
| 13.03.2026 | 13,21 | 13,44 | 12,61 | 12,81 | -1,16% | 33.103,00 |
| 12.03.2026 | 13,77 | 13,77 | 12,91 | 12,96 | -7,23% | 29.780,00 |
| 11.03.2026 | 13,20 | 14,14 | 13,20 | 13,97 | 6,16% | 48.982,00 |
| 10.03.2026 | 13,35 | 13,70 | 13,01 | 13,16 | -0,98% | 73.759,00 |
| 09.03.2026 | 12,94 | 13,42 | 12,68 | 13,29 | 2,00% | 25.381,00 |
| 06.03.2026 | 12,83 | 13,66 | 12,68 | 13,03 | -0,46% | 65.893,00 |
| 05.03.2026 | 13,63 | 13,85 | 13,00 | 13,09 | -4,03% | 24.733,00 |
| 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 |