282,500$
-1,54%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2026 | 272,99 | 275,49 | 266,84 | 275,49 | 0,42% | 201.537,00 |
| 06.04.2026 | 268,69 | 275,59 | 268,69 | 274,33 | 2,32% | 206.312,00 |
| 02.04.2026 | 258,65 | 272,59 | 255,12 | 268,11 | 1,81% | 260.363,00 |
| 01.04.2026 | 269,02 | 271,88 | 262,15 | 263,34 | -0,74% | 369.871,00 |
| 31.03.2026 | 265,95 | 270,55 | 261,50 | 265,29 | 0,31% | 389.105,00 |
| 30.03.2026 | 276,00 | 276,00 | 263,96 | 264,47 | -2,89% | 394.483,00 |
| 27.03.2026 | 271,88 | 278,65 | 269,95 | 272,33 | -0,86% | 286.861,00 |
| 26.03.2026 | 281,00 | 284,00 | 272,77 | 274,70 | -3,47% | 227.046,00 |
| 25.03.2026 | 288,14 | 288,30 | 279,67 | 284,57 | -0,34% | 166.140,00 |
| 24.03.2026 | 286,22 | 289,49 | 279,74 | 285,53 | -1,20% | 289.013,00 |
| 23.03.2026 | 280,77 | 295,70 | 280,14 | 289,01 | 5,16% | 591.250,00 |
| 20.03.2026 | 282,99 | 285,07 | 270,20 | 274,82 | -3,42% | 683.005,00 |
| 19.03.2026 | 265,67 | 289,85 | 265,67 | 284,54 | 5,40% | 389.946,00 |
| 18.03.2026 | 269,44 | 275,29 | 264,70 | 269,95 | 0,32% | 271.175,00 |
| 17.03.2026 | 279,65 | 280,17 | 262,59 | 269,08 | -3,33% | 322.890,00 |
| 16.03.2026 | 274,00 | 282,20 | 272,89 | 278,35 | 2,74% | 231.954,00 |
| 13.03.2026 | 277,02 | 278,00 | 265,85 | 270,92 | -1,70% | 172.526,00 |
| 12.03.2026 | 278,14 | 279,93 | 272,08 | 275,61 | -1,38% | 366.157,00 |
| 11.03.2026 | 276,30 | 279,97 | 267,29 | 279,47 | 0,16% | 187.981,00 |
| 10.03.2026 | 283,90 | 287,00 | 276,26 | 279,01 | -1,24% | 284.378,00 |
| 09.03.2026 | 264,57 | 282,64 | 261,20 | 282,50 | 5,85% | 444.377,00 |
| 06.03.2026 | 267,60 | 272,69 | 264,00 | 266,89 | -2,54% | 184.768,00 |
| 05.03.2026 | 283,80 | 287,77 | 269,72 | 273,84 | -4,95% | 313.864,00 |
| 04.03.2026 | 287,33 | 292,25 | 281,40 | 288,11 | 0,51% | 274.301,00 |
| 03.03.2026 | 279,78 | 291,48 | 276,00 | 286,65 | 0,16% | 210.822,00 |
| 02.03.2026 | 282,01 | 290,75 | 281,43 | 286,20 | 0,50% | 280.279,00 |
| 27.02.2026 | 287,10 | 288,92 | 280,40 | 284,78 | -1,69% | 144.395,00 |
| 26.02.2026 | 296,80 | 304,07 | 285,45 | 289,69 | -1,87% | 150.478,00 |
| 25.02.2026 | 301,66 | 302,99 | 290,38 | 295,20 | -0,97% | 210.554,00 |
| 24.02.2026 | 294,41 | 306,12 | 294,41 | 298,09 | 1,78% | 299.902,00 |
| 20.02.2026 | 286,29 | 294,84 | 282,00 | 292,89 | 2,38% | 318.248,00 |
| 19.02.2026 | 273,55 | 286,08 | 271,80 | 286,07 | 4,42% | 373.983,00 |
| 18.02.2026 | 265,76 | 276,05 | 264,47 | 273,97 | 3,30% | 187.378,00 |
| 17.02.2026 | 268,60 | 271,90 | 262,76 | 265,22 | -1,26% | 219.280,00 |
| 13.02.2026 | 267,99 | 273,12 | 264,77 | 268,61 | 1,28% | 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 |