189,825€
-0,26%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 190,75 | 190,77 | 186,43 | 190,30 | -0,01% | - |
| 08.07.2026 | 191,30 | 192,85 | 187,35 | 190,33 | 0,04% | - |
| 07.07.2026 | 193,20 | 194,13 | 187,50 | 190,25 | -2,32% | - |
| 06.07.2026 | 194,05 | 196,45 | 190,38 | 194,77 | 0,48% | 2,00 |
| 03.07.2026 | 194,05 | 194,20 | 193,23 | 193,85 | 1,79% | - |
| 02.07.2026 | 188,73 | 192,65 | 187,23 | 190,45 | -0,48% | - |
| 01.07.2026 | 191,13 | 195,70 | 188,43 | 191,38 | -0,69% | - |
| 30.06.2026 | 187,40 | 193,02 | 186,88 | 192,70 | 3,92% | - |
| 29.06.2026 | 192,55 | 192,80 | 184,48 | 185,43 | -1,38% | 6,00 |
| 26.06.2026 | 191,90 | 194,85 | 186,38 | 188,02 | -1,58% | 5,00 |
| 25.06.2026 | 187,93 | 192,90 | 187,70 | 191,05 | 1,45% | - |
| 24.06.2026 | 189,63 | 192,38 | 187,55 | 188,33 | -0,58% | 1,00 |
| 23.06.2026 | 191,35 | 193,83 | 187,90 | 189,43 | -1,85% | 21,00 |
| 22.06.2026 | 194,13 | 195,58 | 190,83 | 193,00 | -0,37% | 1,00 |
| 19.06.2026 | 194,40 | 194,55 | 193,70 | 193,73 | -0,14% | - |
| 18.06.2026 | 189,73 | 196,30 | 188,43 | 194,00 | 1,32% | - |
| 17.06.2026 | 190,13 | 197,68 | 187,90 | 191,48 | 0,43% | 2,00 |
| 16.06.2026 | 191,45 | 194,20 | 188,45 | 190,65 | -0,31% | 15,00 |
| 15.06.2026 | 196,08 | 199,75 | 190,20 | 191,25 | -1,81% | 1,00 |
| 12.06.2026 | 199,83 | 202,70 | 193,75 | 194,77 | -2,47% | - |
| 11.06.2026 | 189,45 | 201,30 | 188,25 | 199,70 | 4,39% | 16,00 |
| 10.06.2026 | 186,30 | 193,05 | 181,45 | 191,30 | 5,12% | 16,00 |
| 09.06.2026 | 182,58 | 188,50 | 180,63 | 181,98 | 1,35% | 3,00 |
| 08.06.2026 | 170,85 | 181,02 | 170,83 | 179,55 | 3,67% | 2,00 |
| 05.06.2026 | 182,98 | 184,13 | 173,00 | 173,20 | -5,41% | 65,00 |
| 04.06.2026 | 183,90 | 187,20 | 180,93 | 183,10 | -0,37% | 2,00 |
| 03.06.2026 | 182,20 | 185,50 | 181,77 | 183,77 | 0,88% | 3,00 |
| 02.06.2026 | 182,65 | 184,90 | 179,60 | 182,18 | -0,37% | 54,00 |
| 01.06.2026 | 186,23 | 189,02 | 182,70 | 182,85 | -3,69% | 101,00 |
| 29.05.2026 | 190,13 | 190,77 | 187,02 | 189,85 | 0,62% | - |
| 28.05.2026 | 187,50 | 190,77 | 186,08 | 188,68 | 0,29% | - |
| 27.05.2026 | 190,10 | 191,73 | 186,00 | 188,13 | -0,91% | 34,00 |
| 26.05.2026 | 192,10 | 193,45 | 186,60 | 189,85 | -1,44% | - |
| 25.05.2026 | 192,35 | 194,70 | 192,18 | 192,63 | 3,59% | 5,00 |
| 22.05.2026 | 179,38 | 186,02 | 177,30 | 185,95 | 4,53% | 4,00 |
| 21.05.2026 | 181,65 | 183,83 | 175,55 | 177,90 | -1,73% | 75,00 |
| 20.05.2026 | 180,08 | 183,40 | 178,70 | 181,02 | 0,89% | 47,00 |
| 19.05.2026 | 178,15 | 182,18 | 175,50 | 179,43 | 0,84% | 85,00 |
| 18.05.2026 | 175,38 | 179,15 | 172,90 | 177,93 | -0,06% | 2,00 |
| 15.05.2026 | 184,90 | 187,50 | 176,38 | 178,02 | -4,51% | 42,00 |
| 14.05.2026 | 187,05 | 192,50 | 185,65 | 186,43 | -1,09% | - |
| 13.05.2026 | 193,77 | 196,35 | 183,10 | 188,48 | -3,23% | 51,00 |
| 12.05.2026 | 197,05 | 198,73 | 188,40 | 194,77 | -2,72% | 284,00 |
| 11.05.2026 | 195,95 | 201,25 | 191,85 | 200,23 | -1,46% | 25,00 |
| 08.05.2026 | 205,55 | 206,55 | 201,50 | 203,20 | -1,34% | 2,00 |
| 07.05.2026 | 204,75 | 207,80 | 199,10 | 205,95 | 1,08% | 8,00 |
| 06.05.2026 | 200,50 | 204,40 | 192,43 | 203,75 | 1,52% | 38,00 |
| 05.05.2026 | 242,55 | 242,90 | 199,27 | 200,70 | -16,57% | 1,00 |
| 04.05.2026 | 241,05 | 244,60 | 235,55 | 240,55 | -1,60% | 1,00 |
| 30.04.2026 | 240,15 | 245,20 | 237,30 | 244,45 | 1,26% | 60,00 |
| 29.04.2026 | 246,05 | 251,60 | 239,85 | 241,40 | 0,04% | - |
| 28.04.2026 | 248,80 | 252,60 | 240,85 | 241,30 | -0,84% | 1,00 |
| 27.04.2026 | 249,05 | 254,15 | 241,95 | 243,35 | -2,19% | - |
| 24.04.2026 | 244,95 | 252,50 | 242,40 | 248,80 | -0,68% | - |
| 23.04.2026 | 248,45 | 261,05 | 245,10 | 250,50 | 0,54% | - |
| 22.04.2026 | 253,90 | 259,85 | 247,75 | 249,15 | -1,07% | 1,00 |
| 21.04.2026 | 262,90 | 265,70 | 251,15 | 251,85 | -3,98% | - |
| 20.04.2026 | 261,65 | 265,50 | 255,55 | 262,30 | 0,79% | 1,00 |
| 17.04.2026 | 256,20 | 263,95 | 254,50 | 260,25 | 1,84% | - |
| 16.04.2026 | 259,30 | 261,10 | 254,25 | 255,55 | -1,60% | - |
| 15.04.2026 | 251,55 | 261,65 | 250,65 | 259,70 | 2,83% | 14,00 |
| 14.04.2026 | 252,70 | 255,05 | 249,80 | 252,55 | 0,00% | - |
| 13.04.2026 | 249,40 | 255,25 | 247,80 | 252,55 | 0,50% | 29,00 |
| 10.04.2026 | 251,65 | 253,45 | 246,20 | 251,30 | 0,22% | 1,00 |
| 09.04.2026 | 247,10 | 251,50 | 244,90 | 250,75 | 0,70% | - |
| 08.04.2026 | 241,35 | 250,80 | 240,80 | 249,00 | 7,40% | 31,00 |
| 07.04.2026 | 241,40 | 241,40 | 230,50 | 231,85 | 0,37% | 1,00 |
| 02.04.2026 | 225,00 | 237,00 | 221,00 | 231,00 | -0,86% | - |
| 01.04.2026 | 231,00 | 233,00 | 229,00 | 233,00 | 0,87% | 1,00 |
| 31.03.2026 | 232,00 | 235,00 | 229,00 | 231,00 | -1,70% | 1,00 |
| 30.03.2026 | 238,00 | 242,00 | 234,00 | 235,00 | -0,84% | - |
| 27.03.2026 | 240,00 | 242,00 | 233,00 | 237,00 | 0,00% | - |
| 26.03.2026 | 244,00 | 247,00 | 237,00 | 237,00 | -4,05% | - |
| 25.03.2026 | 247,00 | 251,00 | 241,00 | 247,00 | 0,82% | 50,00 |
| 24.03.2026 | 250,00 | 252,00 | 243,00 | 245,00 | -0,41% | 1,00 |
| 23.03.2026 | 236,00 | 248,00 | 234,00 | 246,00 | 1,23% | 63,00 |
| 20.03.2026 | 246,00 | 250,00 | 240,00 | 243,00 | 0,00% | - |
| 19.03.2026 | 236,00 | 245,00 | 230,00 | 243,00 | 1,67% | - |
| 18.03.2026 | 234,00 | 239,00 | 231,00 | 239,00 | 3,46% | - |
| 17.03.2026 | 240,00 | 242,00 | 227,00 | 231,00 | -3,35% | - |
| 16.03.2026 | 238,00 | 239,00 | 236,00 | 239,00 | -1,65% | - |
| 13.03.2026 | 240,00 | 244,00 | 239,00 | 243,00 | 2,10% | - |
| 12.03.2026 | 240,00 | 245,00 | 236,00 | 238,00 | -0,83% | 21,00 |
| 11.03.2026 | 242,00 | 242,00 | 232,00 | 240,00 | -1,23% | - |
| 10.03.2026 | 242,00 | 245,00 | 238,00 | 243,00 | 4,29% | - |
| 09.03.2026 | 228,00 | 237,00 | 223,00 | 233,00 | -0,85% | - |
| 06.03.2026 | 236,00 | 237,00 | 231,00 | 235,00 | -4,08% | - |
| 05.03.2026 | 248,00 | 249,00 | 243,00 | 245,00 | -0,81% | - |
| 04.03.2026 | 245,00 | 249,00 | 242,00 | 247,00 | 1,65% | - |
| 03.03.2026 | 243,00 | 244,00 | 238,00 | 243,00 | 0,41% | - |
| 02.03.2026 | 241,00 | 242,00 | 239,00 | 242,00 | -0,82% | - |
| 27.02.2026 | 245,00 | 248,00 | 243,00 | 244,00 | 0,41% | 1,00 |
| 26.02.2026 | 250,00 | 251,00 | 243,00 | 243,00 | -5,08% | 13,00 |
| 25.02.2026 | 254,00 | 258,00 | 250,00 | 256,00 | 0,79% | 5,00 |
| 24.02.2026 | 249,00 | 254,00 | 247,00 | 254,00 | 2,01% | - |
| 23.02.2026 | 247,00 | 252,00 | 245,00 | 249,00 | 0,00% | 1,00 |
| 20.02.2026 | 242,00 | 251,00 | 238,00 | 249,00 | 4,18% | 5,00 |
| 19.02.2026 | 232,00 | 241,00 | 229,00 | 239,00 | 6,22% | 1,00 |
| 18.02.2026 | 223,00 | 225,00 | 223,00 | 225,00 | 0,90% | - |
| 17.02.2026 | 227,00 | 229,00 | 223,00 | 223,00 | -1,76% | - |