268,600$
1,27%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 267,99 | 273,12 | 264,77 | 268,60 | 1,27% | 139.471,00 |
| 12.02.2026 | 268,75 | 275,55 | 261,15 | 265,22 | -0,74% | 184.819,00 |
| 11.02.2026 | 278,26 | 279,70 | 264,00 | 267,20 | -2,52% | 204.380,00 |
| 10.02.2026 | 276,62 | 277,74 | 268,12 | 274,10 | -0,44% | 191.744,00 |
| 09.02.2026 | 271,79 | 278,55 | 270,55 | 275,30 | 1,35% | 177.142,00 |
| 06.02.2026 | 264,93 | 273,63 | 264,35 | 271,63 | 5,15% | 294.987,00 |
| 05.02.2026 | 253,28 | 262,14 | 249,93 | 258,32 | 1,92% | 388.414,00 |
| 04.02.2026 | 259,60 | 267,07 | 252,29 | 253,45 | -0,87% | 332.427,00 |
| 03.02.2026 | 253,94 | 257,62 | 248,96 | 255,67 | 1,17% | 238.780,00 |
| 02.02.2026 | 247,15 | 256,65 | 243,42 | 252,72 | 1,03% | 455.052,00 |
| 30.01.2026 | 264,34 | 278,13 | 248,45 | 250,14 | -7,27% | 653.265,00 |
| 29.01.2026 | 271,95 | 281,00 | 266,31 | 269,75 | -0,59% | 350.057,00 |
| 28.01.2026 | 279,14 | 282,02 | 269,51 | 271,36 | -2,03% | 315.867,00 |
| 27.01.2026 | 276,32 | 277,89 | 273,09 | 276,97 | 0,72% | 138.908,00 |
| 26.01.2026 | 276,85 | 283,57 | 271,57 | 274,99 | -4,34% | 314.512,00 |
| 22.01.2026 | 289,70 | 293,92 | 281,97 | 287,46 | -0,77% | 256.320,00 |
| 21.01.2026 | 291,17 | 294,93 | 284,46 | 289,68 | 0,58% | 232.920,00 |
| 20.01.2026 | 289,73 | 291,79 | 284,74 | 288,00 | -1,37% | 127.946,00 |
| 16.01.2026 | 290,89 | 293,42 | 287,97 | 291,99 | 0,41% | 161.070,00 |
| 15.01.2026 | 288,08 | 293,22 | 284,96 | 290,80 | 1,45% | 139.719,00 |
| 14.01.2026 | 274,07 | 289,45 | 272,74 | 286,65 | 4,36% | 247.123,00 |
| 13.01.2026 | 270,27 | 278,13 | 270,27 | 274,68 | 2,07% | 170.655,00 |
| 12.01.2026 | 278,72 | 278,72 | 268,24 | 269,12 | -3,51% | 179.711,00 |
| 09.01.2026 | 279,29 | 283,70 | 278,45 | 278,92 | -0,25% | 185.361,00 |
| 08.01.2026 | 273,49 | 279,62 | 271,35 | 279,61 | 1,79% | 211.242,00 |
| 07.01.2026 | 284,52 | 286,63 | 273,21 | 274,69 | -3,46% | 321.969,00 |
| 06.01.2026 | 269,07 | 285,79 | 264,85 | 284,54 | 4,80% | 508.663,00 |
| 05.01.2026 | 257,47 | 273,70 | 256,82 | 271,52 | 6,24% | 299.045,00 |
| 02.01.2026 | 258,02 | 260,53 | 252,73 | 255,58 | 0,20% | 291.014,00 |
| 31.12.2025 | 262,72 | 264,13 | 254,63 | 255,06 | -3,00% | 253.620,00 |
| 30.12.2025 | 268,64 | 272,83 | 261,32 | 262,95 | -2,67% | 355.575,00 |
| 29.12.2025 | 270,49 | 277,03 | 263,55 | 270,16 | 0,13% | 251.043,00 |
| 26.12.2025 | 268,46 | 270,74 | 267,68 | 269,82 | 0,05% | 61.011,00 |
| 24.12.2025 | 269,10 | 270,51 | 266,47 | 269,68 | 1,04% | 73.167,00 |
| 23.12.2025 | 274,55 | 276,88 | 266,02 | 266,91 | -3,01% | 222.887,00 |
| 22.12.2025 | 266,85 | 277,47 | 266,85 | 275,19 | 3,83% | 247.591,00 |
| 19.12.2025 | 265,54 | 273,25 | 262,19 | 265,04 | -0,73% | 422.522,00 |
| 18.12.2025 | 265,47 | 270,88 | 264,21 | 266,98 | 1,77% | 278.711,00 |
| 17.12.2025 | 262,84 | 266,37 | 259,18 | 262,33 | -0,12% | 252.358,00 |
| 16.12.2025 | 264,10 | 264,38 | 260,77 | 262,65 | 0,10% | 207.503,00 |
| 15.12.2025 | 262,30 | 262,93 | 258,26 | 262,38 | 1,13% | 144.480,00 |
| 12.12.2025 | 264,81 | 264,81 | 257,62 | 259,44 | -2,41% | 161.768,00 |
| 11.12.2025 | 264,56 | 266,73 | 259,62 | 265,85 | 1,40% | 161.545,00 |
| 10.12.2025 | 259,57 | 264,54 | 257,41 | 262,19 | 0,72% | 182.624,00 |
| 09.12.2025 | 263,37 | 266,33 | 260,07 | 260,32 | -0,87% | 253.387,00 |
| 08.12.2025 | 269,05 | 269,05 | 261,56 | 262,61 | -1,27% | 188.585,00 |
| 05.12.2025 | 270,63 | 272,05 | 263,39 | 266,00 | -1,85% | 182.387,00 |
| 04.12.2025 | 272,83 | 275,33 | 270,05 | 271,01 | -0,80% | 204.069,00 |
| 03.12.2025 | 266,15 | 275,65 | 264,78 | 273,19 | 2,64% | 260.537,00 |
| 02.12.2025 | 270,00 | 271,38 | 266,03 | 266,17 | -0,82% | 158.611,00 |
| 01.12.2025 | 268,94 | 274,70 | 266,19 | 268,36 | -0,92% | 278.727,00 |
| 28.11.2025 | 273,46 | 274,68 | 268,05 | 270,85 | -0,26% | 181.795,00 |
| 26.11.2025 | 266,91 | 275,50 | 266,91 | 271,56 | 1,59% | 311.053,00 |
| 25.11.2025 | 258,12 | 269,15 | 253,31 | 267,32 | 4,16% | 379.787,00 |
| 24.11.2025 | 251,29 | 258,25 | 250,24 | 256,64 | 9,80% | 238.541,00 |
| 20.11.2025 | 243,43 | 248,32 | 231,66 | 233,73 | -1,65% | 598.090,00 |
| 19.11.2025 | 250,79 | 259,95 | 236,41 | 237,64 | -5,42% | 405.344,00 |
| 18.11.2025 | 267,47 | 269,00 | 250,08 | 251,26 | -5,96% | 1.511.005,00 |
| 17.11.2025 | 257,56 | 268,55 | 257,56 | 267,17 | -2,09% | 419.373,00 |
| 13.11.2025 | 280,66 | 283,28 | 268,29 | 272,87 | -3,75% | 201.045,00 |
| 12.11.2025 | 287,33 | 292,34 | 282,20 | 283,51 | -1,20% | 232.309,00 |
| 11.11.2025 | 283,37 | 288,33 | 282,89 | 286,96 | 0,24% | 220.215,00 |
| 10.11.2025 | 286,10 | 288,10 | 283,15 | 286,28 | 0,36% | 175.322,00 |
| 07.11.2025 | 279,60 | 288,64 | 276,75 | 285,24 | 1,00% | 245.023,00 |
| 06.11.2025 | 278,92 | 285,00 | 274,61 | 282,41 | 0,32% | 208.781,00 |
| 05.11.2025 | 280,36 | 283,23 | 274,05 | 281,52 | 1,51% | 109.022,00 |
| 04.11.2025 | 274,92 | 282,96 | 271,47 | 277,33 | -1,44% | 173.823,00 |
| 03.11.2025 | 278,28 | 282,58 | 273,30 | 281,39 | 1,01% | 384.030,00 |
| 31.10.2025 | 251,50 | 282,54 | 246,46 | 278,58 | 14,26% | 644.090,00 |
| 30.10.2025 | 247,02 | 249,70 | 243,25 | 243,82 | -2,23% | 137.324,00 |
| 29.10.2025 | 252,93 | 256,78 | 244,79 | 249,37 | -0,63% | 134.602,00 |
| 28.10.2025 | 252,92 | 254,77 | 249,75 | 250,94 | -1,20% | 129.414,00 |
| 27.10.2025 | 253,03 | 255,98 | 251,95 | 254,00 | 1,15% | 98.844,00 |
| 24.10.2025 | 250,14 | 255,34 | 249,44 | 251,11 | 1,45% | 80.578,00 |
| 23.10.2025 | 244,36 | 248,49 | 241,46 | 247,53 | 1,78% | 65.748,00 |
| 22.10.2025 | 251,66 | 251,66 | 242,60 | 243,19 | -3,44% | 98.368,00 |
| 21.10.2025 | 253,12 | 256,98 | 241,24 | 251,86 | -0,88% | 134.836,00 |
| 20.10.2025 | 248,48 | 257,19 | 248,48 | 254,10 | 3,93% | 137.290,00 |
| 17.10.2025 | 244,89 | 247,49 | 242,17 | 244,48 | -0,92% | 95.139,00 |
| 16.10.2025 | 257,41 | 257,41 | 246,59 | 246,74 | -3,86% | 170.541,00 |
| 15.10.2025 | 253,33 | 257,12 | 250,46 | 256,65 | 2,48% | 109.504,00 |
| 14.10.2025 | 243,96 | 252,73 | 243,38 | 250,43 | 1,34% | 75.542,00 |
| 13.10.2025 | 244,76 | 249,31 | 243,80 | 247,13 | 2,33% | 78.498,00 |
| 10.10.2025 | 249,23 | 249,69 | 241,19 | 241,50 | -3,23% | 173.283,00 |
| 09.10.2025 | 250,56 | 250,83 | 246,06 | 249,57 | 0,39% | 127.987,00 |
| 08.10.2025 | 251,22 | 253,87 | 244,82 | 248,61 | -0,31% | 144.127,00 |
| 07.10.2025 | 252,00 | 254,89 | 248,00 | 249,38 | -0,71% | 140.971,00 |
| 06.10.2025 | 252,58 | 257,33 | 250,99 | 251,17 | 1,25% | 114.166,00 |
| 02.10.2025 | 246,58 | 249,11 | 244,18 | 248,08 | 0,99% | 131.108,00 |
| 01.10.2025 | 246,77 | 248,61 | 243,59 | 245,66 | -1,44% | 183.248,00 |
| 30.09.2025 | 238,26 | 249,79 | 235,92 | 249,24 | 4,73% | 228.357,00 |
| 29.09.2025 | 239,05 | 242,62 | 236,94 | 237,99 | 0,66% | 151.987,00 |
| 26.09.2025 | 234,59 | 237,72 | 231,90 | 236,42 | 2,07% | 109.265,00 |
| 25.09.2025 | 226,90 | 232,37 | 224,34 | 231,63 | 1,77% | 159.905,00 |
| 24.09.2025 | 237,28 | 237,28 | 226,50 | 227,60 | -3,88% | 156.959,00 |
| 23.09.2025 | 238,04 | 241,30 | 235,02 | 236,79 | -0,31% | 164.759,00 |
| 22.09.2025 | 234,26 | 238,38 | 227,51 | 237,52 | 1,05% | 135.290,00 |
| 19.09.2025 | 243,20 | 244,38 | 233,96 | 235,05 | -3,08% | 451.245,00 |
| 18.09.2025 | 237,70 | 244,49 | 236,97 | 242,51 | 2,08% | 138.619,00 |
| 17.09.2025 | 239,11 | 242,22 | 235,64 | 237,56 | -0,23% | 103.900,00 |