173,600€
-1,24%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 174,60 | 177,23 | 172,88 | 172,93 | -1,62% | - |
| 17.09.2026 | 176,00 | 178,45 | 175,50 | 175,77 | 0,46% | - |
| 16.09.2026 | 175,55 | 178,77 | 174,55 | 174,98 | 0,07% | - |
| 15.09.2026 | 173,30 | 175,10 | 169,80 | 174,85 | -0,14% | - |
| 14.09.2026 | 176,15 | 176,70 | 172,60 | 175,10 | 0,43% | - |
| 11.09.2026 | 173,35 | 176,90 | 173,23 | 174,35 | 0,96% | - |
| 10.09.2026 | 169,70 | 173,08 | 167,88 | 172,70 | 1,32% | - |
| 09.09.2026 | 175,60 | 177,08 | 168,55 | 170,45 | -3,92% | - |
| 08.09.2026 | 174,50 | 178,27 | 173,43 | 177,40 | 1,68% | - |
| 07.09.2026 | 175,80 | 175,80 | 174,25 | 174,48 | -0,70% | - |
| 04.09.2026 | 177,73 | 178,30 | 173,50 | 175,70 | 1,02% | - |
| 03.09.2026 | 178,33 | 179,68 | 173,33 | 173,93 | -2,81% | - |
| 02.09.2026 | 179,98 | 180,93 | 177,35 | 178,95 | -1,04% | - |
| 01.09.2026 | 179,18 | 180,83 | 176,58 | 180,83 | 0,35% | - |
| 31.08.2026 | 178,00 | 181,23 | 177,40 | 180,20 | 1,12% | - |
| 28.08.2026 | 180,98 | 182,33 | 177,55 | 178,20 | -1,08% | - |
| 27.08.2026 | 181,10 | 183,73 | 178,40 | 180,15 | -0,25% | - |
| 26.08.2026 | 174,77 | 180,60 | 174,15 | 180,60 | 2,88% | - |
| 25.08.2026 | 174,93 | 178,25 | 174,02 | 175,55 | -0,30% | - |
| 24.08.2026 | 176,43 | 178,23 | 173,75 | 176,08 | -0,40% | 5,00 |
| 21.08.2026 | 162,00 | 177,85 | 157,93 | 176,77 | -5,52% | - |
| 20.08.2026 | 189,18 | 192,52 | 183,50 | 187,10 | -1,14% | - |
| 19.08.2026 | 188,98 | 192,35 | 186,98 | 189,25 | -0,46% | - |
| 18.08.2026 | 201,10 | 201,10 | 189,73 | 190,13 | -3,89% | - |
| 17.08.2026 | 197,30 | 204,05 | 195,43 | 197,83 | -0,60% | - |
| 14.08.2026 | 198,25 | 201,15 | 196,00 | 199,02 | 0,11% | - |
| 13.08.2026 | 200,90 | 205,40 | 196,88 | 198,80 | -1,07% | - |
| 12.08.2026 | 202,10 | 206,20 | 198,18 | 200,95 | -0,64% | - |
| 11.08.2026 | 201,35 | 204,75 | 200,50 | 202,25 | -0,25% | - |
| 10.08.2026 | 204,40 | 206,25 | 201,60 | 202,75 | -0,78% | - |
| 07.08.2026 | 205,70 | 206,15 | 202,68 | 204,35 | -1,54% | - |
| 06.08.2026 | 203,50 | 208,90 | 200,95 | 207,55 | 1,37% | - |
| 05.08.2026 | 205,85 | 206,70 | 202,20 | 204,75 | -0,10% | - |
| 04.08.2026 | 196,38 | 205,95 | 195,18 | 204,95 | 4,91% | - |
| 03.08.2026 | 193,00 | 197,70 | 191,58 | 195,35 | 2,02% | - |
| 31.07.2026 | 192,05 | 195,10 | 190,58 | 191,48 | 0,79% | - |
| 30.07.2026 | 186,45 | 191,15 | 185,08 | 189,98 | 1,77% | - |
| 29.07.2026 | 193,60 | 194,55 | 186,55 | 186,68 | -2,91% | - |
| 28.07.2026 | 191,20 | 195,43 | 189,60 | 192,27 | 2,04% | - |
| 27.07.2026 | 190,60 | 193,98 | 187,35 | 188,43 | -0,91% | - |
| 24.07.2026 | 188,45 | 191,35 | 185,85 | 190,15 | 2,00% | - |
| 23.07.2026 | 183,83 | 187,20 | 182,05 | 186,43 | 1,80% | - |
| 22.07.2026 | 184,18 | 188,33 | 182,55 | 183,13 | -0,64% | - |
| 21.07.2026 | 184,90 | 188,27 | 182,45 | 184,30 | -0,09% | - |
| 20.07.2026 | 185,93 | 190,63 | 183,90 | 184,48 | -1,39% | - |
| 17.07.2026 | 187,55 | 191,65 | 185,00 | 187,08 | -1,06% | - |
| 16.07.2026 | 190,60 | 194,93 | 187,98 | 189,08 | -0,53% | - |
| 15.07.2026 | 184,83 | 190,98 | 184,23 | 190,08 | 1,64% | - |
| 14.07.2026 | 187,33 | 190,55 | 185,38 | 187,00 | 0,04% | - |
| 13.07.2026 | 189,68 | 190,65 | 185,85 | 186,93 | -2,30% | - |
| 10.07.2026 | 189,55 | 195,80 | 188,15 | 191,33 | 0,37% | - |
| 09.07.2026 | 190,33 | 192,02 | 186,43 | 190,63 | 0,69% | - |
| 08.07.2026 | 191,65 | 192,90 | 187,35 | 189,33 | -0,80% | - |
| 07.07.2026 | 193,02 | 194,05 | 187,45 | 190,85 | -1,80% | - |
| 06.07.2026 | 194,00 | 196,43 | 190,40 | 194,35 | 0,26% | - |
| 03.07.2026 | 193,95 | 194,18 | 193,23 | 193,85 | 0,10% | - |
| 02.07.2026 | 188,88 | 193,65 | 186,23 | 193,65 | 1,57% | - |
| 01.07.2026 | 191,48 | 195,73 | 188,43 | 190,65 | -0,79% | - |
| 30.06.2026 | 186,70 | 193,02 | 186,70 | 192,18 | 3,86% | - |
| 29.06.2026 | 191,77 | 192,95 | 184,48 | 185,02 | -2,45% | - |
| 26.06.2026 | 192,55 | 192,73 | 185,75 | 189,68 | -1,80% | - |
| 25.06.2026 | 188,30 | 193,15 | 187,52 | 193,15 | 2,90% | - |
| 24.06.2026 | 189,33 | 192,65 | 187,08 | 187,70 | -1,80% | - |
| 23.06.2026 | 191,50 | 193,85 | 187,68 | 191,15 | -0,88% | - |
| 22.06.2026 | 194,48 | 195,58 | 190,35 | 192,85 | -0,45% | - |
| 19.06.2026 | 194,10 | 194,55 | 193,65 | 193,73 | -0,46% | - |
| 18.06.2026 | 189,15 | 196,48 | 188,43 | 194,63 | 0,95% | - |
| 17.06.2026 | 190,23 | 198,00 | 189,18 | 192,80 | 0,97% | - |
| 16.06.2026 | 191,45 | 193,45 | 188,00 | 190,95 | -1,22% | - |
| 15.06.2026 | 195,00 | 199,75 | 192,43 | 193,30 | -0,81% | - |
| 12.06.2026 | 199,50 | 203,25 | 193,75 | 194,88 | -0,97% | - |
| 11.06.2026 | 188,75 | 197,52 | 188,75 | 196,77 | 4,65% | 4,00 |
| 10.06.2026 | 186,58 | 193,05 | 181,43 | 188,02 | 0,90% | - |
| 09.06.2026 | 182,33 | 188,50 | 182,08 | 186,35 | 2,18% | - |
| 08.06.2026 | 171,10 | 182,52 | 171,02 | 182,38 | 5,91% | - |
| 05.06.2026 | 183,13 | 184,35 | 172,20 | 172,20 | -5,77% | - |
| 04.06.2026 | 184,05 | 186,75 | 180,93 | 182,75 | -0,18% | - |
| 03.06.2026 | 182,43 | 185,55 | 181,77 | 183,08 | 0,19% | - |
| 02.06.2026 | 183,35 | 185,68 | 180,10 | 182,73 | -0,07% | - |
| 01.06.2026 | 186,25 | 189,02 | 182,70 | 182,85 | -3,31% | - |
| 29.05.2026 | 190,00 | 190,98 | 187,02 | 189,10 | 0,42% | - |
| 28.05.2026 | 186,40 | 190,90 | 186,08 | 188,30 | 0,53% | - |
| 27.05.2026 | 190,52 | 191,73 | 186,00 | 187,30 | -1,15% | - |
| 26.05.2026 | 193,10 | 194,02 | 186,58 | 189,48 | -1,62% | - |
| 25.05.2026 | 191,52 | 192,75 | 191,52 | 192,60 | 2,05% | - |
| 22.05.2026 | 178,93 | 188,73 | 178,93 | 188,73 | 5,32% | - |
| 21.05.2026 | 181,83 | 184,23 | 175,55 | 179,20 | -0,91% | - |
| 20.05.2026 | 180,27 | 184,65 | 179,13 | 180,85 | 0,81% | - |
| 19.05.2026 | 178,52 | 182,18 | 175,40 | 179,40 | 1,03% | - |
| 18.05.2026 | 180,18 | 180,18 | 172,48 | 177,58 | -0,15% | 1,00 |
| 15.05.2026 | 185,00 | 187,95 | 176,38 | 177,85 | -4,52% | - |
| 14.05.2026 | 186,52 | 192,70 | 185,65 | 186,27 | -0,67% | - |
| 13.05.2026 | 193,55 | 195,38 | 183,10 | 187,52 | -3,62% | - |
| 12.05.2026 | 196,85 | 198,73 | 189,15 | 194,58 | -1,75% | 1,00 |
| 11.05.2026 | 195,90 | 201,25 | 191,85 | 198,05 | 0,53% | - |
| 08.05.2026 | 205,70 | 206,35 | 197,00 | 197,00 | -3,88% | - |
| 07.05.2026 | 205,70 | 207,75 | 198,05 | 204,95 | 3,30% | - |
| 06.05.2026 | 201,98 | 202,65 | 192,52 | 198,40 | -1,08% | 70,00 |
| 05.05.2026 | 242,35 | 242,90 | 199,13 | 200,58 | -16,91% | - |
| 04.05.2026 | 241,05 | 244,00 | 235,50 | 241,40 | -0,62% | - |