14,580$
-2,80%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 12,66 | 12,66 | 11,62 | 11,84 | -6,99% | 82.579,00 |
| 21.07.2025 | 14,03 | 14,08 | 12,58 | 12,73 | -8,88% | 112.531,00 |
| 18.07.2025 | 12,52 | 13,97 | 12,01 | 13,97 | 12,98% | 77.557,00 |
| 17.07.2025 | 13,65 | 14,00 | 12,00 | 12,37 | -8,54% | 112.187,00 |
| 16.07.2025 | 13,88 | 14,60 | 13,09 | 13,52 | -1,17% | 92.750,00 |
| 15.07.2025 | 13,10 | 13,87 | 12,60 | 13,68 | 5,64% | 80.753,00 |
| 14.07.2025 | 11,39 | 13,61 | 11,37 | 12,95 | 13,60% | 189.666,00 |
| 11.07.2025 | 11,64 | 11,86 | 11,06 | 11,40 | -5,55% | 69.496,00 |
| 10.07.2025 | 12,58 | 12,76 | 11,72 | 12,07 | -3,05% | 30.454,00 |
| 09.07.2025 | 12,95 | 12,95 | 12,02 | 12,45 | -2,81% | 38.844,00 |
| 08.07.2025 | 11,94 | 13,00 | 11,80 | 12,81 | 7,29% | 68.017,00 |
| 07.07.2025 | 11,95 | 12,20 | 11,67 | 11,94 | -0,75% | 42.526,00 |
| 03.07.2025 | 11,89 | 12,25 | 11,49 | 12,03 | 3,26% | 48.652,00 |
| 02.07.2025 | 11,84 | 11,84 | 11,34 | 11,65 | -0,77% | 43.331,00 |
| 01.07.2025 | 11,38 | 12,00 | 11,26 | 11,74 | 2,09% | 48.264,00 |
| 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% | 97.624,00 |
| 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 | -0,14% | 87.993,00 |
| 20.06.2025 | 10,49 | 10,88 | 10,15 | 10,52 | 1,59% | 229.287,00 |
| 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% | 84.413,00 |
| 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% | 72.108,00 |
| 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% | 115.856,00 |
| 03.06.2025 | 8,69 | 9,00 | 8,57 | 8,81 | 2,09% | 32.423,00 |
| 02.06.2025 | 8,68 | 8,87 | 8,50 | 8,63 | 0,82% | 39.306,00 |
| 30.05.2025 | 8,90 | 8,91 | 8,35 | 8,56 | -3,93% | 34.497,00 |
| 29.05.2025 | 8,73 | 9,14 | 8,71 | 8,91 | 1,71% | 26.405,00 |
| 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% | 44.881,00 |
| 21.05.2025 | 8,23 | 8,34 | 7,80 | 7,92 | -4,00% | 91.446,00 |