11,200$
-3,53%
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 | -3,53% | 41.836,00 |
| 27.05.2026 | 11,33 | 11,61 | 10,90 | 11,61 | 2,74% | 56.782,00 |
| 26.05.2026 | 11,13 | 11,50 | 11,02 | 11,30 | 4,10% | 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% | 54.593,00 |
| 20.05.2026 | 10,38 | 10,59 | 9,86 | 10,18 | -0,78% | 48.072,00 |
| 19.05.2026 | 10,51 | 10,59 | 10,04 | 10,26 | -3,75% | 66.195,00 |
| 18.05.2026 | 10,85 | 11,24 | 10,60 | 10,66 | -2,11% | 29.157,00 |
| 15.05.2026 | 11,01 | 11,33 | 10,63 | 10,89 | -2,94% | 28.833,00 |
| 14.05.2026 | 11,19 | 11,87 | 11,15 | 11,22 | -0,36% | 18.577,00 |
| 13.05.2026 | 11,76 | 11,93 | 11,01 | 11,26 | -4,17% | 31.286,00 |
| 12.05.2026 | 11,10 | 12,80 | 11,01 | 11,75 | 12,76% | 242.869,00 |
| 11.05.2026 | 10,28 | 10,85 | 10,28 | 10,42 | 2,16% | 22.974,00 |
| 08.05.2026 | 10,76 | 10,80 | 10,08 | 10,20 | -4,76% | 24.607,00 |
| 07.05.2026 | 10,87 | 10,90 | 10,66 | 10,71 | -2,10% | 5.961,00 |
| 06.05.2026 | 10,92 | 11,11 | 10,70 | 10,94 | 0,23% | 48.029,00 |
| 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 | -0,69% | 29.403,00 |
| 01.05.2026 | 10,80 | 11,34 | 10,55 | 10,90 | 1,44% | 40.552,00 |
| 30.04.2026 | 10,22 | 10,76 | 10,22 | 10,74 | 6,02% | 42.132,00 |
| 29.04.2026 | 10,53 | 10,65 | 10,08 | 10,13 | -3,71% | 10.398,00 |
| 28.04.2026 | 10,91 | 10,91 | 10,50 | 10,52 | -2,23% | 16.924,00 |
| 27.04.2026 | 10,72 | 11,15 | 10,70 | 10,76 | 0,65% | 23.739,00 |
| 24.04.2026 | 10,43 | 10,80 | 10,30 | 10,69 | 1,57% | 57.172,00 |
| 23.04.2026 | 10,86 | 10,96 | 10,33 | 10,53 | -3,35% | 14.457,00 |
| 22.04.2026 | 10,90 | 11,15 | 10,75 | 10,89 | 1,30% | 26.914,00 |
| 21.04.2026 | 11,36 | 11,66 | 10,73 | 10,75 | -5,04% | 73.504,00 |
| 20.04.2026 | 11,37 | 11,84 | 11,25 | 11,32 | -1,39% | 13.791,00 |
| 17.04.2026 | 11,55 | 11,68 | 11,26 | 11,48 | -0,17% | 18.373,00 |
| 16.04.2026 | 11,43 | 12,10 | 11,20 | 11,50 | 1,68% | 75.074,00 |
| 15.04.2026 | 11,70 | 11,72 | 11,20 | 11,31 | -2,92% | 57.091,00 |
| 14.04.2026 | 11,88 | 12,12 | 11,51 | 11,65 | -1,27% | 47.911,00 |
| 13.04.2026 | 11,71 | 12,11 | 11,56 | 11,80 | 0,85% | 36.164,00 |
| 10.04.2026 | 12,17 | 12,70 | 11,52 | 11,70 | -5,61% | 52.956,00 |
| 09.04.2026 | 12,46 | 12,88 | 12,30 | 12,40 | -1,77% | 33.621,00 |
| 08.04.2026 | 13,16 | 13,32 | 12,62 | 12,62 | -1,33% | 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 | 0,22% | 9.222,00 |
| 01.04.2026 | 13,30 | 14,00 | 13,30 | 13,60 | 2,84% | 18.362,00 |
| 31.03.2026 | 12,92 | 13,37 | 12,80 | 13,23 | 3,64% | 7.715,00 |
| 30.03.2026 | 13,65 | 13,65 | 12,70 | 12,76 | -4,06% | 20.908,00 |
| 27.03.2026 | 13,62 | 13,96 | 13,13 | 13,30 | -0,08% | 32.668,00 |
| 26.03.2026 | 13,52 | 13,78 | 13,30 | 13,31 | -1,84% | 25.660,00 |
| 25.03.2026 | 13,20 | 13,77 | 12,99 | 13,56 | 4,95% | 29.746,00 |
| 24.03.2026 | 12,55 | 13,20 | 12,44 | 12,92 | 1,25% | 13.253,00 |
| 23.03.2026 | 12,75 | 13,15 | 12,56 | 12,76 | 1,84% | 20.217,00 |
| 20.03.2026 | 13,19 | 13,19 | 12,49 | 12,53 | -1,80% | 48.177,00 |
| 19.03.2026 | 12,85 | 13,51 | 12,73 | 12,76 | -4,78% | 17.877,00 |
| 18.03.2026 | 13,00 | 13,40 | 12,97 | 13,40 | 2,72% | 14.599,00 |
| 17.03.2026 | 13,02 | 13,31 | 12,89 | 13,05 | 0,27% | 26.456,00 |
| 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 | -1,32% | 33.073,00 |
| 12.03.2026 | 13,77 | 13,77 | 12,91 | 12,98 | -7,08% | 29.761,00 |
| 11.03.2026 | 13,20 | 14,14 | 13,20 | 13,97 | 7,38% | 48.834,00 |
| 10.03.2026 | 13,35 | 13,70 | 13,01 | 13,01 | -1,51% | 73.758,00 |
| 09.03.2026 | 12,79 | 13,42 | 12,68 | 13,21 | 2,64% | 25.377,00 |
| 06.03.2026 | 12,83 | 13,66 | 12,68 | 12,87 | -1,23% | 65.893,00 |
| 05.03.2026 | 13,63 | 13,85 | 13,00 | 13,03 | -3,98% | 24.733,00 |
| 04.03.2026 | 13,61 | 13,88 | 13,31 | 13,57 | 2,73% | 32.305,00 |
| 03.03.2026 | 13,38 | 13,94 | 13,04 | 13,21 | -3,44% | 68.252,00 |
| 02.03.2026 | 12,93 | 13,68 | 12,73 | 13,68 | 6,05% | 35.627,00 |
| 27.02.2026 | 12,50 | 13,15 | 12,50 | 12,90 | 0,78% | 24.222,00 |
| 26.02.2026 | 12,70 | 12,80 | 12,20 | 12,80 | 1,43% | 58.113,00 |
| 25.02.2026 | 10,54 | 12,83 | 10,54 | 12,62 | 20,25% | 105.288,00 |
| 24.02.2026 | 10,60 | 10,85 | 10,30 | 10,50 | -1,82% | 111.379,00 |
| 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 | -2,30% | 40.277,00 |
| 18.02.2026 | 13,02 | 13,40 | 12,59 | 12,60 | -3,37% | 49.636,00 |
| 17.02.2026 | 14,49 | 14,54 | 12,91 | 13,04 | -11,08% | 76.543,00 |
| 13.02.2026 | 14,27 | 14,79 | 14,01 | 14,67 | 3,06% | 52.042,00 |
| 12.02.2026 | 14,23 | 14,61 | 14,06 | 14,23 | -1,18% | 39.110,00 |
| 11.02.2026 | 14,64 | 14,75 | 13,43 | 14,40 | -4,70% | 83.484,00 |
| 10.02.2026 | 15,12 | 15,40 | 14,82 | 15,11 | -1,82% | 27.586,00 |
| 09.02.2026 | 14,33 | 15,39 | 13,81 | 15,39 | 6,36% | 39.941,00 |
| 06.02.2026 | 14,00 | 14,73 | 13,94 | 14,47 | 5,28% | 46.041,00 |
| 05.02.2026 | 14,22 | 14,25 | 13,55 | 13,74 | -5,21% | 71.137,00 |
| 04.02.2026 | 15,08 | 15,32 | 14,16 | 14,50 | -4,54% | 52.432,00 |
| 03.02.2026 | 15,54 | 16,00 | 14,71 | 15,19 | -0,78% | 52.039,00 |
| 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 | -2,16% | 70.014,00 |
| 29.01.2026 | 15,59 | 15,76 | 14,85 | 15,26 | -2,37% | 57.851,00 |
| 28.01.2026 | 15,12 | 16,02 | 14,95 | 15,63 | 4,48% | 57.483,00 |
| 27.01.2026 | 14,94 | 15,23 | 14,64 | 14,96 | -0,47% | 27.993,00 |
| 26.01.2026 | 16,14 | 16,18 | 14,75 | 15,03 | -1,44% | 89.113,00 |
| 22.01.2026 | 15,02 | 16,19 | 14,80 | 15,25 | 1,50% | 112.087,00 |
| 21.01.2026 | 15,17 | 15,19 | 14,75 | 15,03 | 1,52% | 37.113,00 |
| 20.01.2026 | 14,78 | 15,36 | 14,14 | 14,80 | -0,07% | 63.240,00 |
| 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% | 31.993,00 |
| 14.01.2026 | 15,20 | 15,40 | 14,93 | 15,38 | 1,92% | 25.264,00 |
| 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% | 78.329,00 |
| 09.01.2026 | 14,80 | 15,80 | 14,60 | 15,08 | 2,31% | 104.943,00 |
| 08.01.2026 | 13,54 | 14,92 | 13,06 | 14,74 | 10,74% | 154.423,00 |
| 07.01.2026 | 13,36 | 13,75 | 13,14 | 13,31 | -0,22% | 84.194,00 |
| 06.01.2026 | 13,20 | 13,58 | 12,86 | 13,34 | 0,98% | 68.983,00 |
| 05.01.2026 | 13,10 | 13,27 | 12,68 | 13,21 | 0,84% | 47.062,00 |
| 02.01.2026 | 14,18 | 14,18 | 12,82 | 13,10 | -7,62% | 112.327,00 |