189,550€
-0,55%
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 | 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% | - |
| 22.05.2026 | 179,38 | 193,40 | 178,90 | 191,50 | 7,03% | - |
| 21.05.2026 | 181,65 | 184,33 | 175,55 | 178,93 | -1,57% | - |
| 20.05.2026 | 180,08 | 184,65 | 179,13 | 181,77 | 0,83% | - |
| 19.05.2026 | 178,15 | 182,20 | 175,88 | 180,27 | 1,05% | - |
| 18.05.2026 | 175,38 | 179,83 | 175,10 | 178,40 | 0,99% | - |
| 15.05.2026 | 184,90 | 186,43 | 176,38 | 176,65 | -4,41% | - |
| 14.05.2026 | 187,05 | 192,52 | 184,45 | 184,80 | -1,00% | - |
| 13.05.2026 | 193,77 | 195,15 | 183,10 | 186,68 | -3,63% | - |
| 12.05.2026 | 197,05 | 198,73 | 189,18 | 193,70 | -1,68% | - |
| 11.05.2026 | 195,95 | 201,35 | 192,35 | 197,00 | 0,61% | - |
| 08.05.2026 | 205,55 | 206,60 | 195,75 | 195,80 | -4,72% | - |
| 07.05.2026 | 204,75 | 207,75 | 199,05 | 205,50 | 0,46% | - |
| 06.05.2026 | 200,50 | 204,80 | 192,40 | 204,55 | 1,79% | 1.875,00 |
| 05.05.2026 | 242,55 | 243,00 | 199,10 | 200,95 | -17,07% | - |
| 04.05.2026 | 241,05 | 244,35 | 235,50 | 242,30 | -0,94% | - |
| 30.04.2026 | 240,15 | 245,25 | 238,55 | 244,60 | 1,26% | - |
| 29.04.2026 | 246,05 | 251,60 | 239,85 | 241,55 | -1,53% | - |
| 28.04.2026 | 248,80 | 252,25 | 240,50 | 245,30 | -1,27% | - |
| 27.04.2026 | 249,05 | 252,95 | 242,00 | 248,45 | -0,38% | - |
| 24.04.2026 | 244,95 | 252,10 | 242,80 | 249,40 | 1,73% | - |
| 23.04.2026 | 248,45 | 261,10 | 245,10 | 245,15 | -1,96% | - |
| 22.04.2026 | 253,90 | 260,00 | 247,75 | 250,05 | -1,22% | - |
| 21.04.2026 | 262,90 | 268,00 | 250,55 | 253,15 | -3,62% | - |
| 20.04.2026 | 261,65 | 264,80 | 255,00 | 262,65 | 0,25% | - |
| 17.04.2026 | 256,20 | 263,95 | 255,20 | 262,00 | 3,15% | - |
| 16.04.2026 | 259,30 | 262,00 | 254,00 | 254,00 | -2,18% | - |
| 15.04.2026 | 251,55 | 262,30 | 251,00 | 259,65 | 3,06% | - |
| 14.04.2026 | 252,70 | 255,30 | 249,85 | 251,95 | -0,43% | - |
| 13.04.2026 | 249,40 | 255,60 | 247,45 | 253,05 | 1,71% | - |
| 10.04.2026 | 251,65 | 253,45 | 246,00 | 248,80 | -1,25% | - |
| 09.04.2026 | 247,05 | 252,80 | 245,00 | 251,95 | 1,86% | - |
| 08.04.2026 | 241,35 | 251,55 | 240,65 | 247,35 | 4,08% | - |
| 07.04.2026 | 237,00 | 239,40 | 230,80 | 237,65 | 2,00% | - |
| 02.04.2026 | 225,00 | 237,00 | 221,00 | 233,00 | 2,64% | - |
| 01.04.2026 | 230,00 | 234,00 | 227,00 | 227,00 | -0,87% | - |
| 31.03.2026 | 232,00 | 235,00 | 227,00 | 229,00 | -0,87% | - |
| 30.03.2026 | 238,00 | 241,00 | 231,00 | 231,00 | -2,53% | - |
| 27.03.2026 | 239,00 | 243,00 | 232,00 | 237,00 | -0,84% | - |
| 26.03.2026 | 244,00 | 249,00 | 237,00 | 239,00 | -2,45% | - |
| 25.03.2026 | 247,00 | 251,00 | 241,00 | 245,00 | -0,81% | - |
| 24.03.2026 | 250,00 | 252,00 | 243,00 | 247,00 | -0,80% | - |
| 23.03.2026 | 236,00 | 253,00 | 234,00 | 249,00 | 5,06% | - |
| 20.03.2026 | 245,00 | 247,00 | 233,00 | 237,00 | -3,27% | - |
| 19.03.2026 | 236,00 | 249,00 | 229,00 | 245,00 | 4,26% | - |
| 18.03.2026 | 234,00 | 239,00 | 230,00 | 235,00 | 0,86% | - |
| 17.03.2026 | 241,00 | 243,00 | 227,00 | 233,00 | -3,32% | - |
| 16.03.2026 | 238,00 | 246,00 | 236,00 | 241,00 | 1,69% | 166,00 |
| 13.03.2026 | 240,00 | 244,00 | 233,00 | 237,00 | -0,84% | - |
| 12.03.2026 | 240,00 | 245,00 | 235,00 | 239,00 | -0,83% | - |
| 11.03.2026 | 242,00 | 242,00 | 231,00 | 241,00 | 0,00% | - |
| 10.03.2026 | 242,00 | 248,00 | 237,00 | 241,00 | -0,82% | - |
| 09.03.2026 | 227,00 | 243,00 | 224,00 | 243,00 | 6,11% | - |
| 06.03.2026 | 236,00 | 237,00 | 219,00 | 229,00 | -3,38% | - |
| 05.03.2026 | 248,00 | 250,00 | 233,00 | 237,00 | -4,05% | - |
| 04.03.2026 | 245,00 | 251,00 | 242,00 | 247,00 | 0,00% | - |
| 03.03.2026 | 243,00 | 251,00 | 237,00 | 247,00 | 0,82% | - |
| 02.03.2026 | 241,00 | 248,00 | 239,00 | 245,00 | 1,66% | - |
| 27.02.2026 | 244,00 | 246,00 | 239,00 | 241,00 | -1,23% | - |
| 26.02.2026 | 250,00 | 252,00 | 243,00 | 244,00 | -2,79% | - |
| 25.02.2026 | 252,00 | 258,00 | 247,00 | 251,00 | -0,79% | - |
| 24.02.2026 | 250,00 | 259,00 | 247,00 | 253,00 | 1,61% | - |
| 23.02.2026 | 247,00 | 251,00 | 245,00 | 249,00 | 0,00% | - |
| 20.02.2026 | 244,00 | 251,00 | 238,00 | 249,00 | 2,47% | - |
| 19.02.2026 | 232,00 | 243,00 | 229,00 | 243,00 | 4,29% | - |
| 18.02.2026 | 223,00 | 235,00 | 223,00 | 233,00 | 4,48% | - |
| 17.02.2026 | 226,00 | 230,00 | 222,00 | 223,00 | -1,76% | - |