172,725€
0,39%
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 | 172,95 | 172,20 | 172,68 | -0,29% | - |
| 08.10.2026 | 172,88 | 175,43 | 171,60 | 173,18 | 0,01% | - |
| 07.10.2026 | 176,52 | 177,95 | 170,90 | 173,15 | -1,17% | - |
| 06.10.2026 | 176,68 | 177,70 | 174,48 | 175,20 | -0,62% | - |
| 05.10.2026 | 175,63 | 177,85 | 173,98 | 176,30 | 0,90% | - |
| 02.10.2026 | 175,25 | 177,40 | 173,65 | 174,73 | -0,41% | - |
| 01.10.2026 | 172,43 | 177,52 | 170,63 | 175,45 | 2,18% | - |
| 30.09.2026 | 170,13 | 173,10 | 167,75 | 171,70 | 1,34% | - |
| 29.09.2026 | 169,65 | 171,80 | 167,77 | 169,43 | -0,25% | - |
| 28.09.2026 | 172,68 | 174,27 | 169,13 | 169,85 | -1,81% | - |
| 25.09.2026 | 177,20 | 178,95 | 171,48 | 172,98 | -2,27% | - |
| 24.09.2026 | 177,93 | 180,38 | 175,77 | 177,00 | -0,80% | - |
| 23.09.2026 | 175,90 | 178,95 | 174,48 | 178,43 | 1,65% | - |
| 22.09.2026 | 174,77 | 177,88 | 174,40 | 175,52 | 0,39% | 264,00 |
| 21.09.2026 | 172,95 | 176,13 | 171,05 | 174,85 | 1,61% | - |
| 18.09.2026 | 174,88 | 176,95 | 171,80 | 172,08 | -1,42% | - |
| 17.09.2026 | 177,02 | 178,08 | 172,90 | 174,55 | -0,78% | - |
| 16.09.2026 | 175,75 | 178,77 | 174,48 | 175,93 | 0,90% | - |
| 15.09.2026 | 172,80 | 175,65 | 169,80 | 174,35 | 0,72% | - |
| 14.09.2026 | 176,52 | 177,08 | 172,60 | 173,10 | -1,76% | - |
| 11.09.2026 | 174,08 | 177,30 | 173,30 | 176,20 | 1,59% | - |
| 10.09.2026 | 170,35 | 173,77 | 168,05 | 173,45 | 2,16% | - |
| 09.09.2026 | 175,70 | 177,08 | 168,58 | 169,77 | -3,40% | - |
| 08.09.2026 | 174,25 | 178,30 | 173,38 | 175,75 | 1,80% | - |
| 07.09.2026 | 175,05 | 175,15 | 172,65 | 172,65 | -1,76% | - |
| 04.09.2026 | 177,65 | 178,38 | 173,50 | 175,75 | -1,07% | - |
| 03.09.2026 | 178,60 | 179,50 | 173,27 | 177,65 | -0,48% | - |
| 02.09.2026 | 180,00 | 181,05 | 177,33 | 178,50 | -0,82% | - |
| 01.09.2026 | 179,38 | 181,63 | 176,55 | 179,98 | 0,47% | - |
| 31.08.2026 | 177,85 | 181,23 | 177,45 | 179,13 | 0,41% | - |
| 28.08.2026 | 181,13 | 182,30 | 177,55 | 178,40 | -1,42% | - |
| 27.08.2026 | 181,35 | 183,83 | 178,27 | 180,98 | -0,11% | - |
| 26.08.2026 | 174,95 | 181,43 | 174,25 | 181,18 | 3,68% | - |
| 25.08.2026 | 175,15 | 178,25 | 174,05 | 174,75 | -0,09% | - |
| 24.08.2026 | 176,90 | 178,23 | 173,70 | 174,90 | 2,07% | - |
| 21.08.2026 | 161,08 | 177,85 | 158,05 | 171,35 | -7,85% | - |
| 20.08.2026 | 189,15 | 192,20 | 183,50 | 185,95 | -1,64% | 30,00 |
| 19.08.2026 | 188,58 | 192,77 | 186,95 | 189,05 | -0,03% | - |
| 18.08.2026 | 198,27 | 199,02 | 189,08 | 189,10 | -4,66% | - |
| 17.08.2026 | 198,48 | 204,05 | 195,50 | 198,35 | 0,49% | 962,00 |
| 14.08.2026 | 198,13 | 201,15 | 195,98 | 197,38 | -0,40% | - |
| 13.08.2026 | 201,00 | 205,40 | 196,88 | 198,18 | -1,41% | - |
| 12.08.2026 | 202,13 | 206,15 | 198,18 | 201,00 | -0,52% | - |
| 11.08.2026 | 201,43 | 206,00 | 200,50 | 202,05 | 0,25% | - |
| 10.08.2026 | 204,45 | 206,20 | 200,68 | 201,55 | -1,27% | - |
| 07.08.2026 | 205,40 | 206,15 | 202,65 | 204,15 | -0,71% | - |
| 06.08.2026 | 204,15 | 208,95 | 200,93 | 205,60 | 0,93% | - |
| 05.08.2026 | 205,85 | 206,25 | 202,20 | 203,70 | -0,73% | - |
| 04.08.2026 | 196,45 | 205,95 | 195,27 | 205,20 | 4,73% | - |
| 03.08.2026 | 192,98 | 197,25 | 191,58 | 195,93 | 2,14% | - |
| 31.07.2026 | 192,00 | 195,10 | 190,48 | 191,83 | 0,58% | - |
| 30.07.2026 | 187,00 | 190,88 | 185,27 | 190,73 | 2,06% | - |
| 29.07.2026 | 193,33 | 195,27 | 186,60 | 186,88 | -3,42% | - |
| 28.07.2026 | 191,13 | 195,55 | 191,10 | 193,50 | 1,47% | - |
| 27.07.2026 | 191,48 | 193,77 | 187,38 | 190,70 | -0,01% | - |
| 24.07.2026 | 188,45 | 191,35 | 185,95 | 190,73 | 1,18% | - |
| 23.07.2026 | 183,20 | 188,58 | 181,98 | 188,50 | 2,57% | - |
| 22.07.2026 | 184,23 | 187,38 | 182,40 | 183,77 | -0,23% | - |
| 21.07.2026 | 185,02 | 187,85 | 182,90 | 184,20 | 0,08% | - |
| 20.07.2026 | 185,58 | 190,00 | 183,93 | 184,05 | -0,93% | - |
| 17.07.2026 | 187,60 | 191,30 | 185,00 | 185,77 | -1,69% | - |
| 16.07.2026 | 190,40 | 194,85 | 188,08 | 188,98 | -0,49% | - |
| 15.07.2026 | 185,73 | 190,98 | 183,90 | 189,90 | 2,73% | - |
| 14.07.2026 | 186,95 | 190,48 | 184,85 | 184,85 | -1,20% | - |
| 13.07.2026 | 189,13 | 190,63 | 185,83 | 187,10 | -1,41% | - |
| 10.07.2026 | 189,33 | 195,80 | 187,68 | 189,77 | 0,12% | - |
| 09.07.2026 | 190,75 | 191,73 | 186,43 | 189,55 | -0,41% | 198,00 |
| 08.07.2026 | 191,30 | 192,80 | 187,35 | 190,33 | -0,52% | - |
| 07.07.2026 | 193,20 | 194,00 | 187,30 | 191,33 | -0,93% | - |
| 06.07.2026 | 194,05 | 196,43 | 190,40 | 193,13 | -0,35% | - |
| 03.07.2026 | 194,05 | 194,20 | 193,23 | 193,80 | -0,05% | - |
| 02.07.2026 | 188,73 | 193,95 | 186,90 | 193,90 | 2,59% | - |
| 01.07.2026 | 191,13 | 195,73 | 188,43 | 189,00 | -1,46% | - |
| 30.06.2026 | 187,40 | 193,58 | 186,80 | 191,80 | 2,81% | - |
| 29.06.2026 | 192,55 | 192,88 | 184,48 | 186,55 | -2,69% | - |
| 26.06.2026 | 191,90 | 192,77 | 186,23 | 191,70 | -0,44% | - |
| 25.06.2026 | 187,93 | 193,40 | 187,85 | 192,55 | 2,23% | - |
| 24.06.2026 | 189,63 | 192,40 | 187,13 | 188,35 | -0,55% | - |
| 23.06.2026 | 191,35 | 193,88 | 187,68 | 189,40 | -1,32% | - |
| 22.06.2026 | 194,13 | 195,52 | 190,33 | 191,93 | 0,56% | - |
| 19.06.2026 | 194,40 | 194,52 | 190,85 | 190,85 | -1,37% | - |
| 18.06.2026 | 189,73 | 196,45 | 188,43 | 193,50 | 2,23% | - |
| 17.06.2026 | 190,13 | 198,05 | 188,52 | 189,27 | -0,45% | - |
| 16.06.2026 | 191,45 | 193,45 | 188,00 | 190,13 | -0,68% | - |
| 15.06.2026 | 196,08 | 199,75 | 190,20 | 191,43 | -1,77% | - |
| 12.06.2026 | 199,83 | 203,25 | 193,77 | 194,88 | -2,38% | - |
| 11.06.2026 | 189,45 | 201,30 | 189,08 | 199,63 | 5,71% | - |
| 10.06.2026 | 186,30 | 193,10 | 181,43 | 188,85 | 1,18% | - |
| 09.06.2026 | 182,58 | 189,05 | 180,18 | 186,65 | 2,27% | - |
| 08.06.2026 | 170,85 | 183,33 | 170,83 | 182,50 | 6,51% | - |
| 05.06.2026 | 182,95 | 184,10 | 171,30 | 171,35 | -6,39% | - |
| 04.06.2026 | 183,90 | 186,75 | 180,93 | 183,05 | -0,52% | - |
| 03.06.2026 | 182,20 | 185,55 | 181,55 | 184,00 | 0,90% | - |
| 02.06.2026 | 182,65 | 185,68 | 181,52 | 182,35 | -0,64% | - |
| 01.06.2026 | 186,23 | 189,02 | 182,75 | 183,52 | -1,22% | - |
| 29.05.2026 | 190,13 | 190,98 | 185,80 | 185,80 | -2,16% | - |
| 28.05.2026 | 187,48 | 190,83 | 186,10 | 189,90 | 1,47% | 1.147,00 |
| 27.05.2026 | 190,10 | 192,15 | 186,00 | 187,15 | -1,55% | - |
| 26.05.2026 | 192,10 | 194,02 | 186,60 | 190,10 | -1,31% | - |
| 25.05.2026 | 192,35 | 192,73 | 192,20 | 192,63 | 0,59% | - |