170,050€
-5,98%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 169,90 | 169,93 | 169,90 | 169,93 | -0,47% | 3,00 |
| 05.11.2026 | 180,08 | 183,30 | 169,60 | 170,73 | -5,61% | 42,00 |
| 04.11.2026 | 178,30 | 182,20 | 177,40 | 180,88 | 0,79% | 208,00 |
| 03.11.2026 | 177,15 | 182,48 | 176,08 | 179,45 | 0,94% | - |
| 02.11.2026 | 179,20 | 183,18 | 177,68 | 177,77 | -0,50% | 27,00 |
| 30.10.2026 | 193,70 | 195,23 | 176,10 | 178,68 | -6,18% | 95,00 |
| 29.10.2026 | 179,30 | 192,55 | 178,18 | 190,45 | 5,85% | 175,00 |
| 28.10.2026 | 180,35 | 182,83 | 179,10 | 179,93 | -0,25% | - |
| 27.10.2026 | 178,30 | 181,90 | 176,58 | 180,38 | 1,29% | 50,00 |
| 26.10.2026 | 177,05 | 179,33 | 176,00 | 178,08 | 0,86% | - |
| 23.10.2026 | 178,70 | 181,15 | 176,38 | 176,55 | -1,18% | - |
| 22.10.2026 | 174,25 | 178,93 | 172,63 | 178,65 | 1,87% | - |
| 21.10.2026 | 173,70 | 177,33 | 173,05 | 175,38 | 1,08% | 14,00 |
| 20.10.2026 | 173,05 | 174,65 | 171,27 | 173,50 | 0,23% | - |
| 19.10.2026 | 175,65 | 175,85 | 171,70 | 173,10 | -0,26% | - |
| 16.10.2026 | 175,00 | 175,75 | 171,93 | 173,55 | -0,79% | - |
| 15.10.2026 | 174,13 | 175,27 | 174,05 | 174,93 | 1,19% | - |
| 14.10.2026 | 173,95 | 176,08 | 171,02 | 172,88 | -0,56% | 14,00 |
| 13.10.2026 | 175,15 | 176,63 | 172,43 | 173,85 | -0,77% | - |
| 12.10.2026 | 174,58 | 176,52 | 173,48 | 175,20 | 0,85% | - |
| 09.10.2026 | 172,40 | 175,40 | 172,15 | 173,73 | 0,70% | 11,00 |
| 08.10.2026 | 173,08 | 177,05 | 171,52 | 172,52 | -0,36% | 54,00 |
| 07.10.2026 | 176,10 | 177,85 | 170,80 | 173,15 | -1,83% | - |
| 06.10.2026 | 175,70 | 177,70 | 174,48 | 176,38 | -0,03% | 13,00 |
| 05.10.2026 | 175,52 | 177,83 | 173,63 | 176,43 | 0,96% | - |
| 02.10.2026 | 175,27 | 177,43 | 173,63 | 174,75 | -0,11% | - |
| 01.10.2026 | 172,45 | 177,63 | 169,70 | 174,95 | 1,94% | - |
| 30.09.2026 | 169,33 | 173,20 | 167,65 | 171,63 | 1,27% | 80,00 |
| 29.09.2026 | 169,68 | 172,20 | 167,73 | 169,48 | -0,34% | 13,00 |
| 28.09.2026 | 173,75 | 174,33 | 169,13 | 170,05 | -1,71% | 478,00 |
| 25.09.2026 | 177,35 | 179,25 | 171,45 | 173,00 | -2,27% | - |
| 24.09.2026 | 177,95 | 180,43 | 175,25 | 177,02 | -0,84% | - |
| 23.09.2026 | 175,83 | 179,00 | 174,27 | 178,52 | 1,75% | - |
| 22.09.2026 | 174,80 | 178,38 | 174,38 | 175,45 | 0,33% | 117,00 |
| 21.09.2026 | 173,10 | 176,20 | 171,02 | 174,88 | 1,48% | 28,00 |
| 18.09.2026 | 174,77 | 177,18 | 171,77 | 172,33 | -1,29% | - |
| 17.09.2026 | 176,60 | 178,23 | 172,88 | 174,58 | -0,96% | - |
| 16.09.2026 | 175,75 | 178,95 | 174,50 | 176,27 | 0,40% | - |
| 15.09.2026 | 173,45 | 175,68 | 169,83 | 175,58 | 1,43% | - |
| 14.09.2026 | 176,10 | 177,27 | 172,83 | 173,10 | -1,79% | 12,00 |
| 11.09.2026 | 174,08 | 177,02 | 173,20 | 176,25 | 1,53% | - |
| 10.09.2026 | 169,43 | 173,73 | 167,88 | 173,60 | 2,24% | 770,00 |
| 09.09.2026 | 175,98 | 177,10 | 168,55 | 169,80 | -3,41% | 30,00 |
| 08.09.2026 | 175,55 | 178,25 | 173,35 | 175,80 | 0,74% | 10,00 |
| 07.09.2026 | 175,08 | 175,13 | 174,30 | 174,50 | -0,60% | 12,00 |
| 04.09.2026 | 177,70 | 178,60 | 173,50 | 175,55 | -1,25% | - |
| 03.09.2026 | 177,40 | 179,68 | 173,27 | 177,77 | -0,42% | 56,00 |
| 02.09.2026 | 179,90 | 181,18 | 177,35 | 178,52 | -0,92% | 56,00 |
| 01.09.2026 | 179,33 | 181,63 | 176,58 | 180,18 | 0,61% | 42,00 |
| 31.08.2026 | 177,77 | 181,25 | 177,43 | 179,08 | 0,43% | 13,00 |
| 28.08.2026 | 180,25 | 182,30 | 177,55 | 178,30 | -1,49% | - |
| 27.08.2026 | 181,80 | 184,30 | 178,23 | 181,00 | -0,07% | - |
| 26.08.2026 | 173,70 | 181,43 | 173,52 | 181,13 | 3,71% | - |
| 25.08.2026 | 174,35 | 178,35 | 174,02 | 174,65 | -0,16% | - |
| 24.08.2026 | 176,10 | 178,33 | 173,05 | 174,93 | -0,85% | 42,00 |
| 21.08.2026 | 160,90 | 177,88 | 158,50 | 176,43 | -6,09% | 46,00 |
| 20.08.2026 | 186,50 | 189,08 | 183,52 | 187,88 | -0,78% | - |
| 19.08.2026 | 189,52 | 192,65 | 186,95 | 189,35 | -5,87% | - |
| 05.05.2026 | 240,90 | 243,48 | 199,11 | 201,15 | -16,98% | 62,00 |
| 04.05.2026 | 242,77 | 244,60 | 235,50 | 242,30 | -0,94% | 15,00 |
| 30.04.2026 | 240,15 | 245,20 | 238,45 | 244,60 | 1,25% | - |
| 29.04.2026 | 246,08 | 251,52 | 239,85 | 241,58 | -1,52% | 15,00 |
| 28.04.2026 | 248,95 | 252,58 | 240,48 | 245,30 | -1,38% | - |
| 27.04.2026 | 249,45 | 254,15 | 241,95 | 248,73 | 0,00% | - |
| 24.04.2026 | 246,20 | 253,18 | 242,38 | 248,73 | 1,42% | 585,00 |
| 23.04.2026 | 248,38 | 261,23 | 245,08 | 245,25 | -1,92% | - |
| 22.04.2026 | 254,73 | 259,85 | 247,75 | 250,05 | -1,16% | 60,00 |
| 21.04.2026 | 263,20 | 266,80 | 250,52 | 252,98 | -3,61% | 130,00 |
| 20.04.2026 | 261,38 | 264,20 | 255,50 | 262,45 | -0,20% | 80,00 |
| 17.04.2026 | 254,83 | 263,92 | 254,83 | 262,98 | 2,84% | - |
| 16.04.2026 | 259,63 | 261,63 | 254,25 | 255,73 | -1,46% | - |
| 15.04.2026 | 251,60 | 262,27 | 250,25 | 259,52 | 2,96% | - |
| 14.04.2026 | 252,88 | 255,00 | 249,45 | 252,08 | -0,40% | 14,00 |
| 13.04.2026 | 248,77 | 255,30 | 247,45 | 253,08 | 1,23% | - |
| 10.04.2026 | 251,68 | 253,43 | 246,13 | 250,00 | -0,72% | 54,00 |
| 09.04.2026 | 247,08 | 252,68 | 242,63 | 251,83 | 1,80% | - |
| 08.04.2026 | 241,50 | 250,80 | 240,35 | 247,38 | 4,00% | - |
| 07.04.2026 | 237,50 | 238,40 | 230,50 | 237,85 | 2,07% | 49,00 |
| 02.04.2026 | 225,30 | 236,48 | 220,85 | 233,02 | 2,64% | - |
| 01.04.2026 | 230,20 | 233,83 | 226,52 | 227,02 | -0,87% | 45,00 |
| 31.03.2026 | 232,65 | 235,83 | 226,63 | 229,02 | -0,87% | 90,00 |
| 30.03.2026 | 237,50 | 241,73 | 230,30 | 231,02 | -2,53% | 15,00 |
| 27.03.2026 | 239,10 | 242,23 | 233,13 | 237,02 | -0,84% | 398,00 |
| 26.03.2026 | 244,02 | 248,50 | 236,63 | 239,02 | -2,66% | - |
| 25.03.2026 | 247,30 | 251,52 | 241,63 | 245,55 | -0,60% | - |
| 24.03.2026 | 249,63 | 251,85 | 242,45 | 247,02 | -0,80% | - |
| 23.03.2026 | 235,02 | 253,98 | 234,00 | 249,02 | 4,64% | 15,00 |
| 20.03.2026 | 245,15 | 249,90 | 233,83 | 237,98 | -2,88% | - |
| 19.03.2026 | 236,68 | 249,45 | 228,83 | 245,02 | 4,25% | 716,00 |
| 18.03.2026 | 233,35 | 239,68 | 229,75 | 235,02 | 0,86% | - |
| 17.03.2026 | 240,02 | 243,15 | 227,27 | 233,02 | -3,22% | - |
| 16.03.2026 | 237,35 | 245,08 | 236,00 | 240,77 | 1,78% | 142,00 |
| 13.03.2026 | 240,73 | 244,95 | 232,65 | 236,58 | -1,23% | 82,00 |
| 12.03.2026 | 240,68 | 244,80 | 235,90 | 239,52 | -0,66% | - |
| 11.03.2026 | 240,30 | 241,55 | 231,25 | 241,13 | 0,23% | 900,00 |
| 10.03.2026 | 242,95 | 247,35 | 237,27 | 240,58 | -0,80% | - |
| 09.03.2026 | 228,33 | 243,68 | 223,45 | 242,52 | 5,46% | 130,00 |
| 06.03.2026 | 236,27 | 236,43 | 227,45 | 229,98 | -2,38% | 14,00 |
| 05.03.2026 | 247,93 | 249,43 | 232,95 | 235,58 | -4,92% | - |
| 04.03.2026 | 245,40 | 250,63 | 241,43 | 247,77 | 0,55% | - |