Echtzeit-Aktienkurs Optex Systems Holdings Inc
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 11,38 | 12,00 | 11,26 | 11,74 | 2,09% | 48.294,00 |
| 30.06.2025 | 11,50 | 11,91 | 11,25 | 11,50 | 0,09% | 131.256,00 |
| 27.06.2025 | 11,30 | 11,49 | 10,77 | 11,49 | 4,93% | 97.824,00 |
| 26.06.2025 | 10,56 | 11,28 | 10,42 | 10,95 | 4,78% | 162.614,00 |
| 25.06.2025 | 10,99 | 10,99 | 10,03 | 10,45 | -4,13% | 34.865,00 |
| 24.06.2025 | 10,71 | 11,09 | 10,30 | 10,90 | 3,81% | 49.987,00 |
| 23.06.2025 | 10,72 | 10,93 | 10,11 | 10,50 | -2,05% | 87.993,00 |
| 20.06.2025 | 10,49 | 10,88 | 10,15 | 10,72 | 3,57% | 231.281,00 |
| 18.06.2025 | 9,07 | 10,45 | 8,81 | 10,35 | 14,05% | 171.299,00 |
| 17.06.2025 | 8,88 | 9,19 | 8,86 | 9,08 | 3,12% | 30.782,00 |
| 16.06.2025 | 9,12 | 9,74 | 8,42 | 8,80 | -2,33% | 95.593,00 |
| 13.06.2025 | 9,69 | 9,97 | 8,79 | 9,01 | -5,16% | 84.570,00 |
| 12.06.2025 | 10,14 | 10,30 | 9,27 | 9,50 | -5,09% | 66.760,00 |
| 11.06.2025 | 10,33 | 10,77 | 9,75 | 10,01 | -2,91% | 109.134,00 |
| 10.06.2025 | 9,29 | 11,20 | 9,29 | 10,31 | 11,82% | 208.536,00 |
| 09.06.2025 | 9,67 | 9,79 | 9,10 | 9,22 | -3,46% | 70.888,00 |
| 06.06.2025 | 9,25 | 9,64 | 9,01 | 9,55 | 3,13% | 72.109,00 |
| 05.06.2025 | 9,66 | 9,83 | 9,10 | 9,26 | -2,01% | 63.109,00 |
| 04.06.2025 | 8,98 | 9,55 | 8,83 | 9,45 | 7,26% | 115.934,00 |
| 03.06.2025 | 8,69 | 9,00 | 8,57 | 8,81 | 2,09% | 32.498,00 |
| 02.06.2025 | 8,68 | 8,87 | 8,50 | 8,63 | 1,17% | 39.306,00 |
| 30.05.2025 | 8,90 | 8,91 | 8,35 | 8,53 | -4,26% | 34.497,00 |
| 29.05.2025 | 8,73 | 9,14 | 8,71 | 8,91 | 1,71% | 26.466,00 |
| 28.05.2025 | 8,84 | 8,84 | 8,62 | 8,76 | -0,34% | 7.478,00 |
| 27.05.2025 | 8,42 | 8,88 | 8,42 | 8,79 | 6,03% | 39.126,00 |
| 23.05.2025 | 8,06 | 8,84 | 8,05 | 8,29 | 1,10% | 18.816,00 |
| 22.05.2025 | 8,11 | 8,45 | 7,85 | 8,20 | 3,54% | 44.884,00 |
| 21.05.2025 | 8,23 | 8,34 | 7,80 | 7,92 | -4,00% | 91.446,00 |
| 20.05.2025 | 8,53 | 8,65 | 8,25 | 8,25 | -3,25% | 7.585,00 |
| 19.05.2025 | 8,45 | 8,87 | 8,38 | 8,53 | 1,16% | 42.014,00 |
| 16.05.2025 | 8,15 | 8,45 | 8,09 | 8,43 | 2,31% | 15.539,00 |
| 15.05.2025 | 8,22 | 8,43 | 8,05 | 8,24 | 0,24% | 29.721,00 |
| 14.05.2025 | 8,19 | 8,43 | 7,91 | 8,22 | 4,83% | 43.781,00 |
| 13.05.2025 | 7,76 | 8,09 | 7,35 | 7,84 | 14,47% | 117.178,00 |
| 12.05.2025 | 6,90 | 7,00 | 6,69 | 6,85 | 2,24% | 35.576,00 |
| 09.05.2025 | 6,65 | 6,96 | 6,58 | 6,70 | 0,60% | 17.001,00 |
| 08.05.2025 | 6,74 | 6,84 | 6,56 | 6,66 | 0,08% | 15.183,00 |
| 07.05.2025 | 6,93 | 6,93 | 6,66 | 6,66 | -3,97% | 3.871,00 |
| 06.05.2025 | 6,86 | 6,94 | 6,73 | 6,93 | 1,32% | 7.235,00 |
| 05.05.2025 | 6,60 | 6,86 | 6,60 | 6,84 | 3,64% | 9.000,00 |
| 02.05.2025 | 6,35 | 6,64 | 6,35 | 6,60 | 3,94% | 5.479,00 |
| 01.05.2025 | 6,34 | 6,39 | 6,20 | 6,35 | -0,47% | 13.010,00 |
| 30.04.2025 | 6,40 | 6,48 | 6,35 | 6,38 | -0,78% | 3.261,00 |
| 29.04.2025 | 6,23 | 6,48 | 6,23 | 6,43 | 4,38% | 12.318,00 |
| 28.04.2025 | 6,27 | 6,45 | 6,10 | 6,16 | -2,07% | 29.434,00 |
| 25.04.2025 | 6,27 | 6,30 | 6,20 | 6,29 | -1,10% | 5.864,00 |
| 24.04.2025 | 5,95 | 6,44 | 5,92 | 6,36 | 7,43% | 31.312,00 |
| 23.04.2025 | 5,85 | 5,99 | 5,85 | 5,92 | 1,72% | 14.771,00 |
| 22.04.2025 | 5,85 | 5,90 | 5,77 | 5,82 | 0,97% | 16.802,00 |
| 21.04.2025 | 5,73 | 5,88 | 5,65 | 5,76 | 0,95% | 11.768,00 |
| 17.04.2025 | 5,61 | 5,74 | 5,42 | 5,71 | 3,25% | 32.717,00 |
| 16.04.2025 | 5,53 | 5,75 | 5,41 | 5,53 | 2,22% | 27.260,00 |
| 15.04.2025 | 5,53 | 5,63 | 5,41 | 5,41 | -2,35% | 20.370,00 |
| 14.04.2025 | 5,73 | 5,75 | 5,51 | 5,54 | 0,18% | 4.661,00 |
| 11.04.2025 | 5,53 | 5,75 | 5,52 | 5,53 | 0,00% | 9.263,00 |
| 10.04.2025 | 5,68 | 5,90 | 5,53 | 5,53 | -2,30% | 17.207,00 |
| 09.04.2025 | 5,50 | 5,75 | 5,50 | 5,66 | -0,66% | 38.156,00 |
| 08.04.2025 | 5,53 | 5,70 | 5,53 | 5,70 | 0,01% | 3.617,00 |
| 07.04.2025 | 5,55 | 5,70 | 5,36 | 5,70 | 1,37% | 5.589,00 |
| 04.04.2025 | 5,65 | 5,89 | 5,59 | 5,62 | -1,40% | 10.114,00 |
| 03.04.2025 | 5,66 | 5,89 | 5,66 | 5,70 | -1,04% | 12.970,00 |
| 02.04.2025 | 5,70 | 5,89 | 5,70 | 5,76 | 0,17% | 11.127,00 |
| 01.04.2025 | 5,75 | 5,76 | 5,66 | 5,75 | 1,23% | 9.504,00 |
| 31.03.2025 | 5,57 | 5,89 | 5,57 | 5,68 | 1,43% | 7.448,00 |
| 28.03.2025 | 5,96 | 5,96 | 5,60 | 5,60 | -6,35% | 14.073,00 |
| 27.03.2025 | 5,77 | 5,98 | 5,77 | 5,98 | 1,53% | 1.995,00 |
| 26.03.2025 | 5,90 | 5,98 | 5,81 | 5,89 | 0,58% | 4.399,00 |
| 25.03.2025 | 6,02 | 6,02 | 5,83 | 5,86 | -3,37% | 2.745,00 |
| 24.03.2025 | 6,11 | 6,11 | 6,06 | 6,06 | 1,00% | 2.962,00 |
| 21.03.2025 | 6,14 | 6,14 | 5,91 | 6,00 | -1,88% | 7.492,00 |
| 20.03.2025 | 5,80 | 6,18 | 5,80 | 6,12 | 7,28% | 17.860,00 |
| 19.03.2025 | 5,65 | 5,75 | 5,60 | 5,70 | 2,70% | 9.867,00 |
| 18.03.2025 | 5,62 | 5,73 | 5,55 | 5,55 | -0,09% | 6.866,00 |
| 17.03.2025 | 5,51 | 5,64 | 5,45 | 5,56 | -0,45% | 10.846,00 |
| 14.03.2025 | 5,39 | 5,65 | 5,39 | 5,58 | 1,45% | 11.970,00 |
| 13.03.2025 | 5,42 | 5,71 | 5,42 | 5,50 | -1,35% | 9.284,00 |
| 12.03.2025 | 5,50 | 5,62 | 5,43 | 5,58 | -0,09% | 21.303,00 |
| 11.03.2025 | 5,67 | 5,68 | 5,45 | 5,58 | 0,00% | 7.382,00 |
| 10.03.2025 | 5,70 | 5,74 | 5,50 | 5,58 | -2,79% | 31.688,00 |
| 07.03.2025 | 5,69 | 5,75 | 5,52 | 5,74 | 2,50% | 64.262,00 |
| 06.03.2025 | 5,51 | 5,60 | 5,43 | 5,60 | 0,00% | 17.849,00 |
| 05.03.2025 | 5,69 | 5,69 | 5,51 | 5,60 | -0,53% | 10.898,00 |
| 04.03.2025 | 5,55 | 5,70 | 5,51 | 5,63 | 1,08% | 9.026,00 |
| 03.03.2025 | 5,81 | 5,81 | 5,57 | 5,57 | -3,30% | 11.619,00 |
| 28.02.2025 | 5,83 | 5,90 | 5,70 | 5,76 | -2,54% | 10.773,00 |
| 27.02.2025 | 5,89 | 5,91 | 5,83 | 5,91 | 0,34% | 3.714,00 |
| 26.02.2025 | 5,85 | 5,94 | 5,85 | 5,89 | 1,03% | 4.950,00 |
| 25.02.2025 | 5,82 | 5,93 | 5,81 | 5,83 | -1,27% | 7.425,00 |
| 24.02.2025 | 5,94 | 5,97 | 5,83 | 5,91 | 0,08% | 39.896,00 |
| 21.02.2025 | 5,79 | 6,00 | 5,72 | 5,90 | 1,03% | 30.845,00 |
| 20.02.2025 | 6,04 | 6,06 | 5,81 | 5,84 | -3,31% | 19.444,00 |
| 19.02.2025 | 6,07 | 6,10 | 5,98 | 6,04 | 1,00% | 23.173,00 |
| 18.02.2025 | 6,20 | 6,20 | 5,91 | 5,98 | -2,61% | 40.095,00 |
| 14.02.2025 | 6,13 | 6,17 | 6,10 | 6,14 | 0,16% | 11.740,00 |
| 13.02.2025 | 6,34 | 6,34 | 6,08 | 6,13 | -2,70% | 43.433,00 |
| 12.02.2025 | 6,15 | 6,39 | 6,06 | 6,30 | 2,61% | 13.743,00 |
| 11.02.2025 | 6,69 | 6,69 | 5,86 | 6,14 | -4,95% | 67.579,00 |
| 10.02.2025 | 6,81 | 6,90 | 6,26 | 6,46 | -1,39% | 73.370,00 |
| 07.02.2025 | 6,75 | 6,80 | 6,53 | 6,55 | -2,95% | 14.785,00 |
| 06.02.2025 | 6,45 | 6,85 | 6,45 | 6,75 | 3,05% | 20.859,00 |