206,640$
-2,00%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 210,27 | 212,21 | 205,70 | 206,64 | -2,00% | 215.087,00 |
| 27.08.2026 | 211,31 | 213,00 | 207,79 | 210,85 | -0,09% | 313.320,00 |
| 26.08.2026 | 203,92 | 211,43 | 203,67 | 211,04 | 3,42% | 347.866,00 |
| 25.08.2026 | 207,11 | 208,99 | 202,85 | 204,07 | 0,00% | 484.979,00 |
| 24.08.2026 | 206,44 | 209,99 | 202,00 | 204,06 | -1,28% | 852.981,00 |
| 21.08.2026 | 196,00 | 207,82 | 186,50 | 206,71 | -5,38% | 1.288.067,00 |
| 20.08.2026 | 219,32 | 221,40 | 214,17 | 218,45 | -1,02% | 323.124,00 |
| 19.08.2026 | 221,00 | 223,73 | 217,97 | 220,71 | 0,77% | 163.431,00 |
| 18.08.2026 | 220,65 | 226,65 | 218,52 | 219,03 | -4,72% | 162.563,00 |
| 17.08.2026 | 232,21 | 234,73 | 226,59 | 229,87 | 0,68% | 125.453,00 |
| 14.08.2026 | 228,56 | 232,91 | 226,98 | 228,32 | -0,11% | 131.131,00 |
| 13.08.2026 | 234,35 | 236,83 | 226,95 | 228,56 | -1,23% | 149.315,00 |
| 12.08.2026 | 236,80 | 236,80 | 228,55 | 231,40 | -0,69% | 196.513,00 |
| 11.08.2026 | 235,09 | 236,92 | 231,50 | 233,01 | 0,10% | 170.452,00 |
| 10.08.2026 | 236,06 | 239,07 | 231,62 | 232,77 | -1,42% | 210.661,00 |
| 07.08.2026 | 238,82 | 239,00 | 234,26 | 236,12 | -0,41% | 93.877,00 |
| 06.08.2026 | 236,26 | 240,90 | 233,70 | 237,09 | 0,81% | 96.612,00 |
| 05.08.2026 | 234,93 | 237,25 | 233,52 | 235,18 | -0,60% | 133.439,00 |
| 04.08.2026 | 228,82 | 237,46 | 226,01 | 236,60 | 4,89% | 159.010,00 |
| 03.08.2026 | 222,37 | 227,13 | 221,04 | 225,57 | 1,87% | 205.996,00 |
| 31.07.2026 | 222,07 | 223,90 | 218,62 | 221,44 | 0,65% | 198.800,00 |
| 30.07.2026 | 215,96 | 220,38 | 212,08 | 220,00 | 2,79% | 107.436,00 |
| 29.07.2026 | 219,27 | 224,03 | 213,56 | 214,02 | -3,01% | 142.418,00 |
| 28.07.2026 | 217,30 | 222,57 | 217,30 | 220,66 | 1,57% | 128.404,00 |
| 27.07.2026 | 217,95 | 220,34 | 213,08 | 217,24 | 0,25% | 134.648,00 |
| 24.07.2026 | 214,55 | 218,23 | 210,40 | 216,70 | 1,07% | 181.247,00 |
| 23.07.2026 | 208,00 | 214,68 | 205,87 | 214,40 | 2,30% | 187.423,00 |
| 22.07.2026 | 210,14 | 212,23 | 208,29 | 209,57 | -0,31% | 141.802,00 |
| 21.07.2026 | 211,92 | 213,00 | 208,02 | 210,23 | -0,07% | 238.162,00 |
| 20.07.2026 | 212,66 | 215,93 | 209,90 | 210,37 | -1,08% | 230.216,00 |
| 17.07.2026 | 213,35 | 218,01 | 210,00 | 212,66 | -1,67% | 217.205,00 |
| 16.07.2026 | 217,30 | 223,33 | 213,06 | 216,27 | -0,98% | 131.034,00 |
| 15.07.2026 | 211,69 | 218,76 | 211,01 | 218,41 | 3,49% | 134.822,00 |
| 14.07.2026 | 214,94 | 220,20 | 211,05 | 211,05 | -0,91% | 144.271,00 |
| 13.07.2026 | 214,95 | 216,25 | 211,30 | 212,99 | -1,63% | 279.859,00 |
| 10.07.2026 | 218,54 | 223,69 | 215,99 | 216,51 | -0,06% | 211.609,00 |
| 09.07.2026 | 217,35 | 217,98 | 213,10 | 216,65 | -0,32% | 159.362,00 |
| 08.07.2026 | 218,22 | 220,04 | 213,27 | 217,34 | -0,77% | 180.387,00 |
| 07.07.2026 | 219,89 | 221,00 | 213,85 | 219,03 | -0,73% | 194.817,00 |
| 06.07.2026 | 222,13 | 224,90 | 216,20 | 220,63 | -0,51% | 227.257,00 |
| 02.07.2026 | 217,00 | 221,93 | 213,87 | 221,76 | 3,35% | 172.885,00 |
| 01.07.2026 | 218,39 | 223,07 | 214,41 | 214,58 | -1,88% | 234.111,00 |
| 30.06.2026 | 214,74 | 221,00 | 214,04 | 218,70 | 2,55% | 278.333,00 |
| 29.06.2026 | 217,59 | 219,34 | 210,79 | 213,26 | -2,30% | 241.460,00 |
| 26.06.2026 | 216,28 | 219,70 | 212,88 | 218,27 | -0,30% | 640.493,00 |
| 25.06.2026 | 217,09 | 220,18 | 213,03 | 218,93 | 2,36% | 244.176,00 |
| 24.06.2026 | 214,66 | 219,11 | 212,30 | 213,88 | -0,74% | 340.642,00 |
| 23.06.2026 | 217,31 | 220,59 | 213,32 | 215,48 | -1,72% | 152.572,00 |
| 22.06.2026 | 221,30 | 228,00 | 219,06 | 219,26 | -1,58% | 165.065,00 |
| 18.06.2026 | 222,51 | 227,29 | 216,28 | 222,78 | 2,41% | 286.146,00 |
| 17.06.2026 | 222,69 | 231,38 | 216,60 | 217,54 | -1,43% | 213.459,00 |
| 16.06.2026 | 222,05 | 224,67 | 219,09 | 220,70 | -0,43% | 178.745,00 |
| 15.06.2026 | 229,48 | 232,04 | 220,12 | 221,66 | -1,72% | 204.864,00 |
| 12.06.2026 | 230,54 | 233,44 | 224,19 | 225,53 | -2,38% | 298.848,00 |
| 11.06.2026 | 220,27 | 232,54 | 220,20 | 231,02 | 6,00% | 310.798,00 |
| 10.06.2026 | 214,96 | 223,35 | 212,36 | 217,94 | 1,19% | 424.755,00 |
| 09.06.2026 | 213,65 | 218,86 | 207,88 | 215,38 | 2,32% | 267.687,00 |
| 08.06.2026 | 199,75 | 211,46 | 198,00 | 210,49 | 6,57% | 346.580,00 |
| 05.06.2026 | 211,10 | 211,37 | 197,29 | 197,52 | -7,10% | 229.957,00 |
| 04.06.2026 | 216,00 | 216,00 | 210,13 | 212,61 | -0,41% | 250.866,00 |
| 03.06.2026 | 213,14 | 215,25 | 211,44 | 213,48 | 0,66% | 164.781,00 |
| 02.06.2026 | 214,61 | 216,16 | 211,00 | 212,09 | -0,60% | 229.836,00 |
| 01.06.2026 | 214,61 | 217,39 | 212,03 | 213,37 | -1,46% | 278.234,00 |
| 29.05.2026 | 221,95 | 222,51 | 216,53 | 216,53 | -2,17% | 326.322,00 |
| 28.05.2026 | 217,30 | 222,63 | 215,03 | 221,34 | 1,71% | 201.058,00 |
| 27.05.2026 | 221,16 | 222,65 | 216,03 | 217,61 | -1,68% | 186.912,00 |
| 26.05.2026 | 222,26 | 223,10 | 216,33 | 221,33 | -0,35% | 245.724,00 |
| 22.05.2026 | 208,98 | 224,82 | 208,98 | 222,10 | 6,85% | 461.557,00 |
| 21.05.2026 | 214,37 | 214,37 | 203,45 | 207,86 | -1,66% | 350.989,00 |
| 20.05.2026 | 210,50 | 212,47 | 208,06 | 211,37 | 1,09% | 413.018,00 |
| 19.05.2026 | 206,28 | 211,95 | 206,08 | 209,10 | 0,72% | 322.097,00 |
| 18.05.2026 | 205,41 | 208,84 | 204,33 | 207,60 | 1,07% | 270.063,00 |
| 15.05.2026 | 211,18 | 214,05 | 204,94 | 205,40 | -4,85% | 364.659,00 |
| 14.05.2026 | 222,23 | 224,09 | 215,06 | 215,86 | -1,20% | 402.288,00 |
| 13.05.2026 | 229,24 | 229,24 | 213,88 | 218,49 | -3,85% | 386.331,00 |
| 12.05.2026 | 230,64 | 232,76 | 221,44 | 227,23 | -2,02% | 579.999,00 |
| 11.05.2026 | 230,00 | 237,32 | 226,50 | 231,92 | 0,62% | 415.209,00 |
| 08.05.2026 | 241,11 | 242,47 | 230,31 | 230,49 | -4,40% | 321.551,00 |
| 07.05.2026 | 239,90 | 244,77 | 233,05 | 241,11 | 0,27% | 567.142,00 |
| 06.05.2026 | 235,01 | 240,60 | 225,00 | 240,45 | 2,43% | 476.506,00 |
| 05.05.2026 | 276,89 | 276,89 | 232,50 | 234,74 | -17,07% | 1.207.620,00 |
| 04.05.2026 | 280,42 | 286,49 | 274,32 | 283,05 | 0,19% | 237.246,00 |
| 01.05.2026 | 287,80 | 289,40 | 279,43 | 282,50 | -1,54% | 202.945,00 |
| 30.04.2026 | 284,71 | 287,62 | 279,61 | 286,92 | 1,80% | 297.828,00 |
| 29.04.2026 | 287,71 | 293,52 | 279,98 | 281,84 | -1,90% | 194.308,00 |
| 28.04.2026 | 290,94 | 292,21 | 281,89 | 287,30 | -1,39% | 242.053,00 |
| 27.04.2026 | 292,61 | 295,50 | 284,15 | 291,34 | -0,06% | 221.782,00 |
| 24.04.2026 | 287,60 | 295,36 | 284,69 | 291,52 | 1,81% | 259.128,00 |
| 23.04.2026 | 295,62 | 308,56 | 285,97 | 286,35 | -2,11% | 389.989,00 |
| 22.04.2026 | 300,39 | 304,22 | 290,28 | 292,52 | -1,57% | 226.170,00 |
| 21.04.2026 | 309,08 | 311,72 | 293,56 | 297,18 | -3,88% | 246.957,00 |
| 20.04.2026 | 307,28 | 310,43 | 302,28 | 309,19 | -0,16% | 269.707,00 |
| 17.04.2026 | 306,47 | 311,27 | 304,27 | 309,68 | 2,75% | 190.875,00 |
| 16.04.2026 | 305,88 | 307,16 | 299,85 | 301,40 | -1,37% | 169.285,00 |
| 15.04.2026 | 301,75 | 309,73 | 301,00 | 305,59 | 2,94% | 247.338,00 |
| 14.04.2026 | 298,11 | 300,72 | 296,70 | 296,86 | -0,24% | 131.446,00 |
| 13.04.2026 | 293,66 | 300,31 | 290,87 | 297,56 | 1,42% | 190.922,00 |
| 10.04.2026 | 295,71 | 297,22 | 292,48 | 293,39 | -0,37% | 130.985,00 |
| 09.04.2026 | 288,80 | 295,98 | 288,80 | 294,48 | 1,96% | 182.515,00 |
| 08.04.2026 | 283,60 | 293,23 | 283,60 | 288,82 | 4,84% | 236.790,00 |