172,750€
0,14%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 172,35 | 172,73 | 172,20 | 172,60 | 0,06% | - |
| 08.10.2026 | 172,88 | 175,43 | 171,70 | 172,50 | 0,04% | - |
| 07.10.2026 | 176,52 | 177,65 | 170,83 | 172,43 | -1,60% | - |
| 06.10.2026 | 176,68 | 177,30 | 174,45 | 175,23 | -0,74% | - |
| 05.10.2026 | 175,63 | 177,83 | 173,20 | 176,52 | 0,73% | - |
| 02.10.2026 | 175,25 | 177,40 | 173,75 | 175,25 | -0,11% | - |
| 01.10.2026 | 172,43 | 177,43 | 170,60 | 175,45 | 1,86% | - |
| 30.09.2026 | 170,13 | 173,18 | 167,63 | 172,25 | 1,64% | - |
| 29.09.2026 | 169,65 | 171,77 | 167,73 | 169,48 | -0,19% | - |
| 28.09.2026 | 172,68 | 174,25 | 169,13 | 169,80 | -1,61% | 30,00 |
| 25.09.2026 | 177,20 | 178,95 | 172,52 | 172,58 | -3,44% | - |
| 24.09.2026 | 177,93 | 180,43 | 175,88 | 178,73 | 1,00% | - |
| 23.09.2026 | 175,90 | 178,02 | 174,48 | 176,95 | 0,17% | - |
| 22.09.2026 | 174,77 | 178,38 | 174,45 | 176,65 | 0,54% | - |
| 21.09.2026 | 172,95 | 176,23 | 171,63 | 175,70 | 1,93% | - |
| 18.09.2026 | 174,88 | 177,10 | 171,80 | 172,38 | -0,99% | - |
| 17.09.2026 | 177,02 | 177,85 | 173,95 | 174,10 | -1,14% | - |
| 16.09.2026 | 175,75 | 178,93 | 173,20 | 176,10 | 1,12% | 2,00 |
| 15.09.2026 | 172,80 | 175,00 | 169,80 | 174,15 | -0,51% | 1,00 |
| 14.09.2026 | 176,52 | 176,88 | 172,52 | 175,05 | -0,58% | - |
| 11.09.2026 | 174,05 | 176,98 | 173,25 | 176,08 | 1,94% | - |
| 10.09.2026 | 170,35 | 173,08 | 168,20 | 172,73 | 1,50% | - |
| 09.09.2026 | 175,70 | 177,08 | 168,15 | 170,18 | -3,49% | 5,00 |
| 08.09.2026 | 174,25 | 177,25 | 173,38 | 176,33 | 1,06% | - |
| 07.09.2026 | 175,05 | 175,15 | 174,25 | 174,48 | -0,80% | - |
| 04.09.2026 | 177,65 | 178,30 | 173,50 | 175,88 | -0,97% | 5,00 |
| 03.09.2026 | 178,60 | 179,68 | 173,27 | 177,60 | -0,70% | - |
| 02.09.2026 | 180,00 | 181,05 | 177,65 | 178,85 | -0,87% | - |
| 01.09.2026 | 179,38 | 180,75 | 176,58 | 180,43 | 0,11% | - |
| 31.08.2026 | 177,85 | 181,23 | 177,40 | 180,23 | 0,97% | 1,00 |
| 28.08.2026 | 181,13 | 182,33 | 177,58 | 178,50 | -0,87% | 8,00 |
| 27.08.2026 | 181,35 | 183,80 | 177,90 | 180,08 | 0,59% | 12,00 |
| 26.08.2026 | 174,98 | 179,60 | 174,45 | 179,02 | 1,81% | - |
| 25.08.2026 | 175,10 | 178,25 | 174,02 | 175,85 | 0,26% | 2,00 |
| 24.08.2026 | 176,90 | 178,20 | 173,75 | 175,40 | 0,07% | - |
| 21.08.2026 | 161,08 | 176,93 | 158,05 | 175,27 | -5,56% | 92,00 |
| 20.08.2026 | 189,15 | 192,52 | 183,50 | 185,60 | -1,90% | 32,00 |
| 19.08.2026 | 188,58 | 192,35 | 186,98 | 189,20 | -0,56% | 14,00 |
| 18.08.2026 | 198,23 | 198,70 | 190,27 | 190,27 | -4,07% | 2,00 |
| 17.08.2026 | 198,48 | 204,05 | 195,43 | 198,35 | 0,44% | 1,00 |
| 14.08.2026 | 198,13 | 201,15 | 196,00 | 197,48 | -1,27% | - |
| 13.08.2026 | 201,00 | 205,35 | 196,88 | 200,02 | -1,10% | 15,00 |
| 12.08.2026 | 202,13 | 206,20 | 198,18 | 202,25 | -0,15% | - |
| 11.08.2026 | 201,43 | 204,75 | 200,60 | 202,55 | -0,10% | - |
| 10.08.2026 | 204,45 | 206,25 | 201,60 | 202,75 | -0,78% | - |
| 07.08.2026 | 205,40 | 205,90 | 202,68 | 204,35 | -1,28% | - |
| 06.08.2026 | 204,15 | 208,90 | 200,95 | 207,00 | 0,95% | - |
| 05.08.2026 | 205,85 | 206,70 | 202,20 | 205,05 | -0,02% | - |
| 04.08.2026 | 196,45 | 205,95 | 195,58 | 205,10 | 5,14% | 4,00 |
| 03.08.2026 | 192,98 | 197,23 | 191,73 | 195,08 | 1,83% | - |
| 31.07.2026 | 192,00 | 195,02 | 189,33 | 191,58 | 0,55% | - |
| 30.07.2026 | 187,00 | 191,18 | 185,30 | 190,52 | 1,94% | - |
| 29.07.2026 | 193,33 | 195,00 | 186,77 | 186,90 | -2,82% | - |
| 28.07.2026 | 191,13 | 195,60 | 190,38 | 192,33 | 2,06% | - |
| 27.07.2026 | 191,48 | 193,20 | 187,38 | 188,45 | -0,83% | - |
| 24.07.2026 | 188,45 | 192,00 | 187,18 | 190,02 | 2,54% | - |
| 23.07.2026 | 183,18 | 187,08 | 182,05 | 185,33 | 0,94% | - |
| 22.07.2026 | 184,20 | 187,20 | 182,58 | 183,60 | -0,65% | - |
| 21.07.2026 | 185,02 | 188,27 | 182,00 | 184,80 | 0,24% | 21,00 |
| 20.07.2026 | 185,58 | 189,20 | 184,00 | 184,35 | -1,21% | - |
| 17.07.2026 | 187,60 | 191,40 | 184,77 | 186,60 | -1,92% | 1,00 |
| 16.07.2026 | 190,40 | 194,50 | 188,70 | 190,25 | 0,58% | - |
| 15.07.2026 | 185,73 | 191,08 | 183,65 | 189,15 | 1,18% | 10,00 |
| 14.07.2026 | 186,95 | 190,50 | 185,38 | 186,95 | -0,40% | - |
| 13.07.2026 | 189,13 | 190,90 | 185,68 | 187,70 | -2,06% | - |
| 10.07.2026 | 189,33 | 195,88 | 188,15 | 191,65 | 0,71% | - |
| 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 |