8,660$
Echtzeit-Aktienkurs Optex Systems Holdings
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,72 | 8,75 | 8,43 | 8,66 | 0,00% | 11.735,00 |
| 11.11.2026 | 8,91 | 8,91 | 8,51 | 8,66 | 2,73% | 6.461,00 |
| 10.11.2026 | 8,76 | 8,83 | 8,43 | 8,43 | -3,66% | 9.420,00 |
| 09.11.2026 | 8,36 | 8,80 | 8,36 | 8,75 | 6,84% | 16.656,00 |
| 06.11.2026 | 7,98 | 8,38 | 7,98 | 8,19 | -2,75% | 16.103,00 |
| 05.11.2026 | 8,88 | 9,00 | 7,51 | 8,42 | -6,27% | 32.224,00 |
| 04.11.2026 | 9,23 | 9,23 | 8,86 | 8,99 | -2,34% | 38.934,00 |
| 03.11.2026 | 9,32 | 9,36 | 9,10 | 9,20 | -1,29% | 26.407,00 |
| 02.11.2026 | 9,14 | 9,50 | 9,13 | 9,32 | 1,30% | 31.584,00 |
| 30.10.2026 | 9,20 | 9,35 | 9,15 | 9,20 | -0,86% | 8.612,00 |
| 29.10.2026 | 9,07 | 9,30 | 9,07 | 9,28 | 1,87% | 5.699,00 |
| 28.10.2026 | 9,35 | 9,35 | 9,11 | 9,11 | -3,39% | 14.417,00 |
| 27.10.2026 | 9,43 | 9,50 | 9,29 | 9,43 | -0,53% | 4.398,00 |
| 26.10.2026 | 9,60 | 9,61 | 9,30 | 9,48 | -1,25% | 5.796,00 |
| 23.10.2026 | 9,59 | 9,69 | 9,59 | 9,60 | 0,00% | 2.558,00 |
| 22.10.2026 | 9,54 | 9,73 | 9,50 | 9,60 | -1,03% | 10.767,00 |
| 21.10.2026 | 9,62 | 9,91 | 9,50 | 9,70 | -1,82% | 9.731,00 |
| 20.10.2026 | 9,67 | 9,98 | 9,55 | 9,88 | 2,33% | 6.739,00 |
| 19.10.2026 | 9,87 | 9,87 | 9,51 | 9,66 | -1,13% | 12.051,00 |
| 16.10.2026 | 9,99 | 10,10 | 9,77 | 9,77 | -2,54% | 9.221,00 |
| 15.10.2026 | 10,04 | 10,17 | 9,75 | 10,02 | 0,35% | 10.712,00 |
| 14.10.2026 | 9,88 | 10,25 | 9,88 | 9,99 | -1,33% | 7.206,00 |
| 13.10.2026 | 10,09 | 10,17 | 9,90 | 10,12 | 0,20% | 15.065,00 |
| 12.10.2026 | 10,12 | 10,12 | 10,00 | 10,10 | -0,10% | 5.761,00 |
| 09.10.2026 | 10,05 | 10,30 | 10,05 | 10,11 | 1,10% | 4.846,00 |
| 08.10.2026 | 10,15 | 10,20 | 9,97 | 10,00 | -1,86% | 17.920,00 |
| 07.10.2026 | 10,35 | 10,62 | 10,09 | 10,19 | -0,34% | 11.719,00 |
| 06.10.2026 | 10,42 | 10,42 | 10,21 | 10,23 | -1,49% | 9.922,00 |
| 05.10.2026 | 10,45 | 10,68 | 10,38 | 10,38 | -0,76% | 12.311,00 |
| 02.10.2026 | 10,58 | 10,71 | 10,40 | 10,46 | 0,19% | 13.411,00 |
| 01.10.2026 | 10,75 | 10,86 | 10,42 | 10,44 | -2,88% | 22.843,00 |
| 30.09.2026 | 10,43 | 10,84 | 10,42 | 10,75 | 1,90% | 11.117,00 |
| 29.09.2026 | 10,50 | 10,63 | 10,47 | 10,55 | 0,96% | 5.364,00 |
| 28.09.2026 | 10,34 | 10,48 | 10,34 | 10,45 | -0,05% | 7.942,00 |
| 25.09.2026 | 10,46 | 10,54 | 10,41 | 10,46 | -0,05% | 8.006,00 |
| 24.09.2026 | 10,41 | 10,68 | 10,40 | 10,46 | 0,14% | 6.796,00 |
| 23.09.2026 | 10,41 | 10,48 | 10,35 | 10,45 | 0,43% | 100.167,00 |
| 22.09.2026 | 10,50 | 10,50 | 10,30 | 10,40 | -0,48% | 107.759,00 |
| 21.09.2026 | 10,57 | 10,75 | 10,35 | 10,45 | -0,48% | 54.564,00 |
| 18.09.2026 | 10,43 | 10,70 | 10,43 | 10,50 | -0,62% | 10.396,00 |
| 17.09.2026 | 10,54 | 10,85 | 10,51 | 10,57 | -1,17% | 18.664,00 |
| 16.09.2026 | 10,33 | 10,69 | 10,33 | 10,69 | 2,20% | 10.091,00 |
| 15.09.2026 | 10,11 | 10,51 | 10,07 | 10,46 | 0,63% | 12.587,00 |
| 14.09.2026 | 10,13 | 10,45 | 10,13 | 10,40 | 1,81% | 10.018,00 |
| 11.09.2026 | 10,51 | 10,52 | 10,07 | 10,21 | -1,64% | 33.407,00 |
| 10.09.2026 | 10,05 | 10,38 | 10,00 | 10,38 | 3,80% | 75.417,00 |
| 09.09.2026 | 10,21 | 10,21 | 9,91 | 10,00 | -1,57% | 31.546,00 |
| 08.09.2026 | 10,29 | 10,30 | 10,15 | 10,16 | -1,26% | 21.388,00 |
| 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 | 0,20% | 42.059,00 |
| 01.09.2026 | 10,28 | 10,35 | 10,00 | 10,16 | 1,91% | 41.291,00 |
| 31.08.2026 | 10,04 | 10,19 | 9,04 | 9,97 | -0,94% | 79.858,00 |
| 28.08.2026 | 10,30 | 10,37 | 10,02 | 10,07 | -1,71% | 34.332,00 |
| 27.08.2026 | 10,30 | 10,55 | 10,23 | 10,24 | -0,87% | 99.934,00 |
| 26.08.2026 | 10,60 | 10,60 | 10,27 | 10,33 | -1,62% | 36.209,00 |
| 25.08.2026 | 10,85 | 11,04 | 10,43 | 10,50 | -3,23% | 49.926,00 |
| 24.08.2026 | 11,14 | 11,14 | 10,70 | 10,85 | -2,69% | 30.411,00 |
| 21.08.2026 | 10,85 | 11,40 | 10,58 | 11,15 | 1,36% | 14.500,00 |
| 20.08.2026 | 10,94 | 11,26 | 10,53 | 11,00 | -1,43% | 25.073,00 |
| 19.08.2026 | 11,26 | 11,29 | 11,01 | 11,16 | -1,33% | 9.461,00 |
| 18.08.2026 | 11,10 | 11,44 | 10,95 | 11,31 | -0,26% | 6.310,00 |
| 17.08.2026 | 11,24 | 11,53 | 11,07 | 11,34 | -0,53% | 16.320,00 |
| 14.08.2026 | 11,68 | 11,71 | 11,25 | 11,40 | -1,47% | 30.806,00 |
| 13.08.2026 | 11,23 | 11,73 | 11,07 | 11,57 | 2,34% | 24.640,00 |
| 12.08.2026 | 11,05 | 11,31 | 10,50 | 11,31 | -2,33% | 74.006,00 |
| 11.08.2026 | 11,56 | 11,84 | 11,50 | 11,58 | 0,22% | 13.364,00 |
| 10.08.2026 | 11,71 | 11,98 | 11,50 | 11,55 | -3,75% | 15.762,00 |
| 07.08.2026 | 12,31 | 12,36 | 11,75 | 12,00 | -0,50% | 31.445,00 |
| 06.08.2026 | 12,09 | 12,58 | 11,91 | 12,06 | -0,25% | 13.928,00 |
| 05.08.2026 | 11,36 | 12,25 | 11,36 | 12,09 | 7,04% | 27.460,00 |
| 04.08.2026 | 11,15 | 11,59 | 11,07 | 11,30 | 2,03% | 56.448,00 |
| 03.08.2026 | 11,38 | 11,56 | 11,06 | 11,07 | -2,72% | 14.782,00 |
| 31.07.2026 | 11,16 | 11,68 | 11,16 | 11,38 | 2,06% | 24.224,00 |
| 30.07.2026 | 11,00 | 11,26 | 11,00 | 11,15 | -0,18% | 4.063,00 |
| 29.07.2026 | 11,41 | 11,58 | 10,80 | 11,17 | -1,76% | 12.083,00 |
| 28.07.2026 | 11,47 | 11,65 | 11,16 | 11,37 | -0,09% | 14.406,00 |
| 27.07.2026 | 11,09 | 11,44 | 10,97 | 11,38 | 2,52% | 32.763,00 |
| 24.07.2026 | 11,76 | 12,10 | 11,00 | 11,10 | -4,80% | 113.886,00 |
| 23.07.2026 | 12,01 | 12,59 | 11,62 | 11,66 | -4,43% | 16.676,00 |
| 22.07.2026 | 12,60 | 13,20 | 11,99 | 12,20 | -1,81% | 61.016,00 |
| 21.07.2026 | 12,10 | 12,62 | 12,07 | 12,43 | 1,68% | 24.239,00 |
| 20.07.2026 | 12,70 | 12,98 | 12,01 | 12,22 | -0,16% | 35.223,00 |
| 17.07.2026 | 13,01 | 13,35 | 12,24 | 12,24 | -6,28% | 20.019,00 |
| 16.07.2026 | 13,06 | 13,45 | 13,00 | 13,06 | -1,36% | 9.851,00 |
| 15.07.2026 | 13,08 | 13,34 | 12,98 | 13,24 | 1,22% | 18.224,00 |
| 14.07.2026 | 12,76 | 13,60 | 12,76 | 13,08 | 2,51% | 22.080,00 |
| 13.07.2026 | 12,55 | 13,22 | 12,55 | 12,76 | 0,39% | 34.829,00 |
| 10.07.2026 | 13,45 | 13,45 | 12,59 | 12,71 | -4,87% | 18.597,00 |
| 09.07.2026 | 12,83 | 13,51 | 12,83 | 13,36 | 4,37% | 7.586,00 |
| 08.07.2026 | 13,95 | 13,95 | 12,52 | 12,80 | -8,51% | 46.606,00 |
| 07.07.2026 | 13,53 | 14,00 | 13,27 | 13,99 | 1,08% | 44.407,00 |
| 06.07.2026 | 13,45 | 13,91 | 13,00 | 13,84 | 3,21% | 26.488,00 |
| 02.07.2026 | 13,94 | 13,94 | 13,41 | 13,41 | -1,40% | 11.343,00 |
| 01.07.2026 | 13,91 | 14,00 | 13,35 | 13,60 | -3,06% | 20.632,00 |
| 30.06.2026 | 13,66 | 14,08 | 13,20 | 14,03 | 1,89% | 60.734,00 |
| 29.06.2026 | 12,63 | 14,04 | 12,61 | 13,77 | 10,69% | 83.361,00 |
| 26.06.2026 | 12,60 | 12,99 | 12,22 | 12,44 | -3,64% | 89.014,00 |
| 25.06.2026 | 12,80 | 13,15 | 12,26 | 12,91 | 2,99% | 114.582,00 |
| 24.06.2026 | 12,56 | 12,96 | 12,54 | 12,54 | -0,83% | 20.148,00 |