9,895$
0,16%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,67 | 9,98 | 9,55 | 9,85 | 1,81% | 6.757,00 |
| 19.10.2026 | 9,87 | 9,87 | 9,51 | 9,68 | -1,48% | 12.101,00 |
| 16.10.2026 | 9,99 | 10,10 | 9,77 | 9,82 | -1,41% | 9.221,00 |
| 15.10.2026 | 10,04 | 10,17 | 9,75 | 9,96 | -0,80% | 10.712,00 |
| 14.10.2026 | 9,88 | 10,25 | 9,88 | 10,04 | 1,21% | 7.206,00 |
| 13.10.2026 | 10,09 | 10,17 | 9,90 | 9,92 | -1,78% | 15.288,00 |
| 12.10.2026 | 10,12 | 10,12 | 10,00 | 10,10 | -0,10% | 5.763,00 |
| 09.10.2026 | 10,05 | 10,30 | 10,05 | 10,11 | 1,10% | 4.847,00 |
| 08.10.2026 | 10,15 | 10,20 | 9,97 | 10,00 | -1,86% | 17.974,00 |
| 07.10.2026 | 10,35 | 10,62 | 10,09 | 10,19 | -0,10% | 11.729,00 |
| 06.10.2026 | 10,42 | 10,42 | 10,20 | 10,20 | -1,16% | 9.923,00 |
| 05.10.2026 | 10,45 | 10,68 | 10,30 | 10,32 | -1,24% | 12.319,00 |
| 02.10.2026 | 10,58 | 10,71 | 10,40 | 10,45 | 0,10% | 13.412,00 |
| 01.10.2026 | 10,75 | 10,86 | 10,42 | 10,44 | -2,88% | 22.843,00 |
| 30.09.2026 | 10,43 | 10,90 | 10,42 | 10,75 | 1,90% | 11.177,00 |
| 29.09.2026 | 10,50 | 10,63 | 10,47 | 10,55 | 0,96% | 5.365,00 |
| 28.09.2026 | 10,34 | 10,48 | 10,34 | 10,45 | 0,29% | 7.943,00 |
| 25.09.2026 | 10,46 | 10,54 | 10,41 | 10,42 | -0,29% | 8.006,00 |
| 24.09.2026 | 10,41 | 10,68 | 10,40 | 10,45 | 0,48% | 6.797,00 |
| 23.09.2026 | 10,41 | 10,48 | 10,35 | 10,40 | -0,76% | 100.167,00 |
| 22.09.2026 | 10,50 | 10,50 | 10,30 | 10,48 | 0,29% | 107.795,00 |
| 21.09.2026 | 10,57 | 10,75 | 10,35 | 10,45 | -0,48% | 54.592,00 |
| 18.09.2026 | 10,43 | 10,70 | 10,43 | 10,50 | -0,10% | 10.566,00 |
| 17.09.2026 | 10,54 | 10,85 | 10,51 | 10,51 | -0,76% | 18.667,00 |
| 16.09.2026 | 10,33 | 10,69 | 10,33 | 10,59 | 1,73% | 10.092,00 |
| 15.09.2026 | 10,11 | 10,51 | 10,07 | 10,41 | 0,14% | 12.627,00 |
| 14.09.2026 | 10,13 | 10,45 | 10,13 | 10,40 | 1,81% | 10.019,00 |
| 11.09.2026 | 10,51 | 10,52 | 10,07 | 10,21 | -2,67% | 33.414,00 |
| 10.09.2026 | 10,05 | 10,49 | 9,85 | 10,49 | 4,90% | 75.418,00 |
| 09.09.2026 | 10,21 | 10,21 | 9,91 | 10,00 | -2,06% | 31.548,00 |
| 08.09.2026 | 10,29 | 10,30 | 10,15 | 10,21 | -0,78% | 21.389,00 |
| 04.09.2026 | 10,38 | 10,40 | 10,09 | 10,29 | -0,96% | 51.798,00 |
| 03.09.2026 | 10,47 | 10,48 | 10,21 | 10,39 | 2,06% | 38.905,00 |
| 02.09.2026 | 10,30 | 10,80 | 10,18 | 10,18 | -0,39% | 42.060,00 |
| 01.09.2026 | 10,28 | 10,35 | 10,00 | 10,22 | 3,86% | 41.713,00 |
| 31.08.2026 | 10,04 | 10,19 | 9,04 | 9,84 | -2,24% | 79.933,00 |
| 28.08.2026 | 10,30 | 10,37 | 10,02 | 10,07 | -1,71% | 34.347,00 |
| 27.08.2026 | 10,30 | 10,55 | 10,23 | 10,24 | -0,10% | 99.958,00 |
| 26.08.2026 | 10,60 | 10,60 | 10,25 | 10,25 | -1,35% | 36.231,00 |
| 25.08.2026 | 10,85 | 11,04 | 10,39 | 10,39 | -4,24% | 50.046,00 |
| 24.08.2026 | 11,14 | 11,14 | 10,70 | 10,85 | -2,86% | 30.412,00 |
| 21.08.2026 | 10,85 | 11,40 | 10,58 | 11,17 | 3,34% | 14.501,00 |
| 20.08.2026 | 10,94 | 11,26 | 10,53 | 10,81 | -2,80% | 25.276,00 |
| 19.08.2026 | 11,26 | 11,29 | 11,01 | 11,12 | -1,42% | 9.576,00 |
| 18.08.2026 | 11,10 | 11,44 | 10,95 | 11,28 | 0,53% | 6.311,00 |
| 17.08.2026 | 11,24 | 11,53 | 11,07 | 11,22 | -1,32% | 16.320,00 |
| 14.08.2026 | 11,68 | 11,71 | 11,25 | 11,37 | -3,64% | 30.807,00 |
| 13.08.2026 | 11,23 | 11,80 | 11,07 | 11,80 | 4,61% | 24.642,00 |
| 12.08.2026 | 11,05 | 11,31 | 10,50 | 11,28 | -2,84% | 74.006,00 |
| 11.08.2026 | 11,56 | 11,84 | 11,50 | 11,61 | 1,66% | 15.236,00 |
| 10.08.2026 | 11,71 | 11,98 | 11,42 | 11,42 | -4,75% | 15.763,00 |
| 07.08.2026 | 12,31 | 12,36 | 11,75 | 11,99 | -0,58% | 31.489,00 |
| 06.08.2026 | 12,09 | 12,58 | 11,91 | 12,06 | -0,50% | 13.928,00 |
| 05.08.2026 | 11,36 | 12,25 | 11,36 | 12,12 | 7,73% | 27.463,00 |
| 04.08.2026 | 11,15 | 11,59 | 11,07 | 11,25 | 2,18% | 56.448,00 |
| 03.08.2026 | 11,38 | 11,56 | 11,01 | 11,01 | -2,48% | 14.784,00 |
| 31.07.2026 | 11,16 | 11,68 | 11,16 | 11,29 | 1,26% | 24.306,00 |
| 30.07.2026 | 11,00 | 11,26 | 11,00 | 11,15 | 1,36% | 4.063,00 |
| 29.07.2026 | 11,41 | 11,58 | 10,80 | 11,00 | -3,25% | 12.184,00 |
| 28.07.2026 | 11,47 | 11,65 | 11,16 | 11,37 | -0,83% | 14.671,00 |
| 27.07.2026 | 11,09 | 11,47 | 10,97 | 11,47 | 3,29% | 33.264,00 |
| 24.07.2026 | 11,76 | 12,10 | 11,00 | 11,10 | -4,72% | 113.889,00 |
| 23.07.2026 | 12,01 | 12,59 | 11,62 | 11,65 | -4,43% | 16.676,00 |
| 22.07.2026 | 12,60 | 13,20 | 11,99 | 12,19 | -1,89% | 61.016,00 |
| 21.07.2026 | 12,10 | 12,62 | 12,07 | 12,43 | 1,68% | 24.739,00 |
| 20.07.2026 | 12,70 | 12,98 | 12,01 | 12,22 | -4,23% | 35.238,00 |
| 17.07.2026 | 13,01 | 13,35 | 12,24 | 12,76 | -2,30% | 20.029,00 |
| 16.07.2026 | 13,06 | 13,45 | 13,00 | 13,06 | -0,46% | 9.876,00 |
| 15.07.2026 | 13,08 | 13,34 | 12,98 | 13,12 | 0,31% | 18.224,00 |
| 14.07.2026 | 12,76 | 13,60 | 12,76 | 13,08 | 2,51% | 22.104,00 |
| 13.07.2026 | 12,55 | 13,22 | 12,55 | 12,76 | 1,11% | 34.829,00 |
| 10.07.2026 | 13,45 | 13,45 | 12,59 | 12,62 | -5,54% | 18.607,00 |
| 09.07.2026 | 12,83 | 13,51 | 12,83 | 13,36 | 4,29% | 7.586,00 |
| 08.07.2026 | 13,95 | 13,95 | 12,52 | 12,81 | -8,43% | 46.659,00 |
| 07.07.2026 | 13,53 | 14,10 | 13,27 | 13,99 | 2,34% | 44.507,00 |
| 06.07.2026 | 13,45 | 13,91 | 13,00 | 13,67 | 1,94% | 26.778,00 |
| 02.07.2026 | 13,94 | 13,94 | 13,41 | 13,41 | -2,12% | 11.343,00 |
| 01.07.2026 | 13,91 | 14,00 | 13,35 | 13,70 | -2,35% | 20.678,00 |
| 30.06.2026 | 13,66 | 14,08 | 13,20 | 14,03 | 3,47% | 60.740,00 |
| 29.06.2026 | 12,63 | 14,04 | 12,61 | 13,56 | 5,94% | 83.829,00 |
| 26.06.2026 | 12,60 | 12,99 | 12,22 | 12,80 | 1,83% | 89.014,00 |
| 25.06.2026 | 12,80 | 13,15 | 12,26 | 12,57 | 0,60% | 114.582,00 |
| 24.06.2026 | 12,56 | 12,96 | 12,50 | 12,50 | -0,83% | 20.148,00 |
| 23.06.2026 | 12,78 | 12,93 | 12,49 | 12,60 | -3,52% | 59.101,00 |
| 22.06.2026 | 12,78 | 13,18 | 12,57 | 13,06 | 0,30% | 24.092,00 |
| 19.06.2026 | 13,01 | 13,02 | 13,01 | 13,02 | 0,09% | - |
| 18.06.2026 | 12,64 | 13,04 | 12,50 | 13,01 | 4,58% | 14.313,00 |
| 17.06.2026 | 12,77 | 12,77 | 12,08 | 12,44 | -2,12% | 21.980,00 |
| 16.06.2026 | 12,35 | 12,92 | 12,21 | 12,71 | 2,91% | 12.509,00 |
| 15.06.2026 | 12,77 | 12,78 | 12,10 | 12,35 | -2,87% | 10.300,00 |
| 12.06.2026 | 13,34 | 13,46 | 12,42 | 12,72 | -4,18% | 37.362,00 |
| 11.06.2026 | 12,18 | 13,28 | 12,18 | 13,27 | 8,95% | 135.500,00 |
| 10.06.2026 | 13,27 | 13,75 | 12,10 | 12,18 | -9,17% | 69.804,00 |
| 09.06.2026 | 12,79 | 13,84 | 12,65 | 13,41 | 5,92% | 40.810,00 |
| 08.06.2026 | 12,43 | 12,66 | 12,10 | 12,66 | 4,03% | 13.821,00 |
| 05.06.2026 | 11,95 | 12,65 | 11,95 | 12,17 | 1,50% | 49.355,00 |
| 04.06.2026 | 11,58 | 12,15 | 11,40 | 11,99 | 2,57% | 21.204,00 |
| 03.06.2026 | 11,94 | 12,20 | 11,40 | 11,69 | -2,18% | 35.290,00 |
| 02.06.2026 | 11,53 | 12,22 | 11,37 | 11,95 | 1,96% | 87.959,00 |
| 01.06.2026 | 11,13 | 11,83 | 11,05 | 11,72 | 3,17% | 25.128,00 |