14,130$
-0,56%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 14,28 | 14,79 | 14,05 | 14,13 | -0,56% | 40.776,00 |
| 15.12.2025 | 15,26 | 15,26 | 14,01 | 14,21 | -6,88% | 32.320,00 |
| 12.12.2025 | 15,18 | 15,28 | 14,18 | 15,26 | -0,39% | 46.170,00 |
| 11.12.2025 | 13,74 | 15,44 | 13,65 | 15,32 | 6,46% | 86.472,00 |
| 10.12.2025 | 13,53 | 14,48 | 13,28 | 14,39 | 5,50% | 92.248,00 |
| 09.12.2025 | 13,55 | 13,80 | 13,09 | 13,64 | 0,55% | 33.698,00 |
| 08.12.2025 | 14,20 | 14,20 | 13,43 | 13,57 | -5,34% | 52.398,00 |
| 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% | 24.017,00 |
| 03.12.2025 | 14,23 | 14,67 | 14,21 | 14,36 | 0,00% | 26.878,00 |
| 02.12.2025 | 14,29 | 14,46 | 14,00 | 14,36 | 0,95% | 26.108,00 |
| 01.12.2025 | 14,07 | 14,46 | 14,00 | 14,23 | -1,08% | 11.399,00 |
| 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 | 1,54% | 23.466,00 |
| 24.11.2025 | 12,92 | 13,73 | 12,77 | 13,73 | 7,17% | 21.085,00 |
| 20.11.2025 | 13,88 | 14,13 | 12,70 | 12,81 | -6,33% | 25.701,00 |
| 19.11.2025 | 13,67 | 14,12 | 13,15 | 13,68 | 0,92% | 41.730,00 |
| 18.11.2025 | 13,65 | 14,17 | 13,32 | 13,55 | -2,31% | 25.535,00 |
| 17.11.2025 | 14,01 | 14,36 | 13,63 | 13,87 | 0,51% | 23.886,00 |
| 13.11.2025 | 14,14 | 14,50 | 13,76 | 13,80 | -1,78% | 30.206,00 |
| 12.11.2025 | 14,97 | 15,15 | 14,02 | 14,05 | -6,02% | 45.557,00 |
| 11.11.2025 | 15,65 | 16,02 | 14,93 | 14,95 | -5,56% | 40.790,00 |
| 10.11.2025 | 15,31 | 16,22 | 15,26 | 15,83 | 4,90% | 44.517,00 |
| 07.11.2025 | 15,99 | 15,99 | 13,50 | 15,09 | -6,22% | 112.487,00 |
| 06.11.2025 | 17,00 | 17,13 | 16,09 | 16,09 | -5,46% | 28.547,00 |
| 05.11.2025 | 16,69 | 17,28 | 16,34 | 17,02 | 1,67% | 34.993,00 |
| 04.11.2025 | 16,42 | 16,82 | 16,22 | 16,74 | -0,24% | 29.442,00 |
| 03.11.2025 | 17,29 | 17,29 | 16,44 | 16,78 | -3,40% | 36.577,00 |
| 31.10.2025 | 16,50 | 17,38 | 16,10 | 17,37 | 6,76% | 65.937,00 |
| 30.10.2025 | 16,76 | 17,00 | 15,91 | 16,27 | -4,12% | 47.531,00 |
| 29.10.2025 | 17,19 | 17,44 | 16,77 | 16,97 | -0,70% | 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% | 58.607,00 |
| 24.10.2025 | 17,21 | 17,58 | 16,61 | 17,04 | -0,47% | 85.967,00 |
| 23.10.2025 | 15,75 | 17,32 | 15,75 | 17,12 | 9,88% | 53.076,00 |
| 22.10.2025 | 17,76 | 17,76 | 15,15 | 15,58 | -10,05% | 121.957,00 |
| 21.10.2025 | 17,00 | 17,58 | 16,27 | 17,32 | 4,02% | 96.631,00 |
| 20.10.2025 | 15,93 | 16,91 | 15,86 | 16,65 | 6,87% | 67.183,00 |
| 17.10.2025 | 16,07 | 16,46 | 14,90 | 15,58 | 0,32% | 86.570,00 |
| 16.10.2025 | 15,33 | 16,73 | 15,08 | 15,53 | 2,58% | 130.557,00 |
| 15.10.2025 | 14,88 | 15,17 | 14,61 | 15,14 | 3,84% | 34.945,00 |
| 14.10.2025 | 14,56 | 14,79 | 14,44 | 14,58 | -2,80% | 25.436,00 |
| 13.10.2025 | 14,50 | 15,28 | 14,26 | 15,00 | 7,53% | 71.387,00 |
| 10.10.2025 | 15,67 | 16,00 | 13,89 | 13,95 | -9,71% | 90.442,00 |
| 09.10.2025 | 16,00 | 17,76 | 14,83 | 15,45 | 0,32% | 196.869,00 |
| 08.10.2025 | 13,58 | 15,55 | 13,58 | 15,40 | 13,49% | 113.994,00 |
| 07.10.2025 | 13,63 | 13,92 | 13,16 | 13,57 | 0,82% | 67.716,00 |
| 06.10.2025 | 12,93 | 14,04 | 12,83 | 13,46 | 6,83% | 84.112,00 |
| 02.10.2025 | 12,46 | 12,92 | 12,24 | 12,60 | 1,20% | 43.989,00 |
| 01.10.2025 | 12,83 | 12,93 | 12,43 | 12,45 | -5,40% | 24.980,00 |
| 30.09.2025 | 12,93 | 13,25 | 12,64 | 13,16 | 1,46% | 20.218,00 |
| 29.09.2025 | 13,14 | 13,14 | 12,70 | 12,97 | -0,84% | 23.057,00 |
| 26.09.2025 | 12,88 | 13,10 | 12,48 | 13,08 | 4,06% | 31.926,00 |
| 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% | 60.048,00 |
| 22.09.2025 | 12,49 | 12,77 | 12,49 | 12,77 | 1,75% | 35.454,00 |
| 19.09.2025 | 12,38 | 12,62 | 12,11 | 12,55 | 1,70% | 64.510,00 |
| 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% | 25.339,00 |
| 16.09.2025 | 12,00 | 12,18 | 11,83 | 12,18 | 0,83% | 15.947,00 |
| 15.09.2025 | 11,97 | 12,22 | 11,65 | 12,08 | 1,60% | 22.905,00 |
| 12.09.2025 | 11,73 | 12,00 | 11,51 | 11,89 | 0,42% | 36.591,00 |
| 11.09.2025 | 11,73 | 11,85 | 11,32 | 11,84 | 2,25% | 38.879,00 |
| 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% | 34.506,00 |
| 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% | 38.115,00 |
| 03.09.2025 | 11,06 | 11,87 | 10,80 | 11,74 | 6,63% | 48.440,00 |
| 02.09.2025 | 10,75 | 11,21 | 10,75 | 11,01 | 0,18% | 24.045,00 |
| 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% | 18.834,00 |
| 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% | 73.911,00 |
| 25.08.2025 | 10,40 | 11,25 | 9,74 | 9,91 | -4,71% | 98.035,00 |
| 22.08.2025 | 10,33 | 10,96 | 10,10 | 10,40 | 0,78% | 40.028,00 |
| 21.08.2025 | 10,74 | 10,98 | 10,28 | 10,32 | -5,93% | 19.776,00 |
| 20.08.2025 | 10,35 | 11,07 | 10,31 | 10,97 | 5,38% | 19.460,00 |
| 19.08.2025 | 10,92 | 10,96 | 10,10 | 10,41 | -6,80% | 217.287,00 |
| 18.08.2025 | 11,80 | 11,80 | 11,04 | 11,17 | -4,94% | 67.425,00 |
| 15.08.2025 | 12,21 | 12,37 | 11,65 | 11,75 | 0,26% | 26.302,00 |
| 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% | 58.213,00 |
| 12.08.2025 | 12,94 | 12,94 | 11,47 | 12,00 | -10,04% | 91.505,00 |
| 11.08.2025 | 13,99 | 14,00 | 12,45 | 13,34 | -2,49% | 90.742,00 |
| 08.08.2025 | 12,51 | 13,80 | 12,15 | 13,68 | 9,70% | 42.536,00 |
| 07.08.2025 | 13,47 | 13,47 | 12,40 | 12,47 | -7,29% | 48.050,00 |
| 06.08.2025 | 13,44 | 13,80 | 12,80 | 13,45 | 3,46% | 76.761,00 |
| 05.08.2025 | 12,06 | 13,07 | 11,96 | 13,00 | 8,79% | 101.005,00 |
| 04.08.2025 | 11,51 | 12,19 | 10,97 | 11,95 | 3,46% | 52.856,00 |
| 01.08.2025 | 11,60 | 12,20 | 10,95 | 11,55 | -2,28% | 52.568,00 |
| 31.07.2025 | 11,77 | 12,17 | 11,74 | 11,82 | 0,08% | 24.772,00 |
| 30.07.2025 | 12,01 | 12,62 | 11,72 | 11,81 | -2,48% | 34.326,00 |
| 29.07.2025 | 12,47 | 12,50 | 11,96 | 12,11 | -2,81% | 29.972,00 |
| 28.07.2025 | 12,20 | 12,99 | 12,00 | 12,46 | 2,89% | 51.494,00 |
| 25.07.2025 | 12,42 | 12,48 | 11,62 | 12,11 | -3,81% | 50.674,00 |
| 24.07.2025 | 13,00 | 13,01 | 12,36 | 12,59 | -2,40% | 47.624,00 |
| 23.07.2025 | 12,10 | 13,20 | 11,98 | 12,90 | 8,95% | 70.462,00 |