231,252$
0,93%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 228,80 | 231,44 | 226,93 | 230,05 | 0,41% | 122.191,00 |
| 28.08.2025 | 230,98 | 232,38 | 225,54 | 229,12 | -0,55% | 187.717,00 |
| 27.08.2025 | 230,81 | 234,28 | 230,00 | 230,38 | -0,17% | 198.875,00 |
| 26.08.2025 | 225,27 | 232,15 | 225,27 | 230,78 | 2,48% | 219.882,00 |
| 25.08.2025 | 228,99 | 228,99 | 224,16 | 225,19 | -1,53% | 170.076,00 |
| 22.08.2025 | 221,26 | 230,37 | 218,77 | 228,70 | 4,96% | 324.970,00 |
| 21.08.2025 | 220,18 | 228,65 | 204,00 | 217,89 | -2,46% | 770.919,00 |
| 20.08.2025 | 226,79 | 229,00 | 219,83 | 223,39 | -1,55% | 530.315,00 |
| 19.08.2025 | 231,61 | 232,94 | 226,21 | 226,91 | -1,86% | 134.992,00 |
| 18.08.2025 | 234,07 | 236,58 | 230,99 | 231,22 | -1,30% | 220.048,00 |
| 15.08.2025 | 234,32 | 234,69 | 232,61 | 234,27 | 0,33% | 135.965,00 |
| 14.08.2025 | 232,61 | 236,27 | 231,11 | 233,49 | -1,08% | 133.701,00 |
| 13.08.2025 | 235,30 | 239,13 | 232,68 | 236,05 | 1,23% | 141.007,00 |
| 12.08.2025 | 225,73 | 233,65 | 224,60 | 233,18 | 3,91% | 133.122,00 |
| 11.08.2025 | 226,09 | 227,69 | 223,75 | 224,40 | -0,68% | 283.443,00 |
| 08.08.2025 | 225,79 | 228,95 | 222,33 | 225,94 | 0,90% | 141.174,00 |
| 07.08.2025 | 222,79 | 223,93 | 219,79 | 223,93 | 1,30% | 113.418,00 |
| 06.08.2025 | 220,56 | 222,72 | 218,79 | 221,05 | 0,64% | 99.429,00 |
| 05.08.2025 | 221,15 | 221,70 | 217,99 | 219,64 | -0,92% | 162.685,00 |
| 04.08.2025 | 221,12 | 224,12 | 217,56 | 221,69 | 0,97% | 155.993,00 |
| 01.08.2025 | 216,64 | 220,46 | 215,02 | 219,57 | -0,65% | 158.793,00 |
| 31.07.2025 | 222,15 | 224,13 | 220,05 | 221,01 | -1,13% | 118.271,00 |
| 30.07.2025 | 226,09 | 230,48 | 222,00 | 223,54 | -0,78% | 139.567,00 |
| 29.07.2025 | 226,12 | 227,87 | 223,74 | 225,29 | 0,54% | 78.029,00 |
| 28.07.2025 | 225,17 | 226,26 | 220,37 | 224,07 | -0,89% | 126.325,00 |
| 25.07.2025 | 225,30 | 229,70 | 224,91 | 226,08 | 0,92% | 101.423,00 |
| 24.07.2025 | 224,44 | 226,91 | 223,62 | 224,03 | -1,16% | 110.532,00 |
| 23.07.2025 | 218,90 | 227,53 | 217,50 | 226,66 | 4,42% | 147.055,00 |
| 22.07.2025 | 215,10 | 217,71 | 210,02 | 217,07 | 0,55% | 145.620,00 |
| 21.07.2025 | 212,66 | 221,01 | 211,54 | 215,89 | 2,14% | 143.570,00 |
| 18.07.2025 | 216,25 | 216,25 | 209,30 | 211,38 | -1,14% | 129.566,00 |
| 17.07.2025 | 212,00 | 216,02 | 205,87 | 213,82 | 0,81% | 148.656,00 |
| 16.07.2025 | 209,98 | 214,16 | 207,05 | 212,11 | 1,92% | 144.825,00 |
| 15.07.2025 | 213,63 | 214,25 | 206,93 | 208,12 | -1,97% | 159.295,00 |
| 14.07.2025 | 211,29 | 214,80 | 209,54 | 212,30 | -0,21% | 286.679,00 |
| 11.07.2025 | 228,86 | 228,86 | 212,39 | 212,75 | -7,49% | 289.692,00 |
| 10.07.2025 | 236,92 | 240,45 | 229,93 | 229,98 | -2,40% | 360.600,00 |
| 09.07.2025 | 234,56 | 236,76 | 226,62 | 235,64 | 0,77% | 222.839,00 |
| 08.07.2025 | 231,41 | 235,00 | 231,41 | 233,83 | 1,31% | 202.827,00 |
| 07.07.2025 | 231,38 | 233,58 | 229,10 | 230,81 | -0,73% | 168.151,00 |
| 03.07.2025 | 229,75 | 233,94 | 224,50 | 232,51 | 1,69% | 70.187,00 |
| 02.07.2025 | 226,49 | 230,30 | 225,54 | 228,64 | 0,84% | 208.391,00 |
| 01.07.2025 | 223,41 | 230,46 | 223,05 | 226,74 | 0,88% | 206.256,00 |
| 30.06.2025 | 226,32 | 226,32 | 222,21 | 224,76 | 0,32% | 143.239,00 |
| 27.06.2025 | 225,51 | 226,30 | 221,11 | 224,05 | -0,20% | 232.737,00 |
| 26.06.2025 | 216,39 | 224,76 | 214,27 | 224,51 | 4,65% | 191.724,00 |
| 25.06.2025 | 215,00 | 219,59 | 212,80 | 214,54 | 0,14% | 228.563,00 |
| 24.06.2025 | 217,07 | 218,07 | 212,05 | 214,23 | -0,68% | 243.546,00 |
| 23.06.2025 | 214,95 | 216,50 | 210,24 | 215,69 | 0,34% | 279.821,00 |
| 20.06.2025 | 218,81 | 218,81 | 212,32 | 214,95 | -1,56% | 480.137,00 |
| 18.06.2025 | 224,12 | 229,17 | 217,35 | 218,36 | -2,85% | 354.378,00 |
| 17.06.2025 | 233,10 | 233,61 | 223,96 | 224,77 | -4,28% | 206.905,00 |
| 16.06.2025 | 230,00 | 234,90 | 228,32 | 234,83 | 2,30% | 200.125,00 |
| 13.06.2025 | 233,51 | 235,66 | 228,49 | 229,54 | -2,98% | 247.457,00 |
| 12.06.2025 | 236,24 | 240,11 | 234,75 | 236,58 | -1,03% | 149.724,00 |
| 11.06.2025 | 231,60 | 241,64 | 230,32 | 239,05 | 3,22% | 415.602,00 |
| 10.06.2025 | 227,86 | 231,89 | 227,67 | 231,60 | 1,68% | 148.685,00 |
| 09.06.2025 | 228,74 | 229,13 | 226,01 | 227,78 | 0,58% | 99.666,00 |
| 06.06.2025 | 226,77 | 227,52 | 223,25 | 226,47 | 1,61% | 104.632,00 |
| 05.06.2025 | 223,06 | 224,81 | 221,15 | 222,89 | -0,33% | 184.948,00 |
| 04.06.2025 | 222,74 | 225,64 | 221,49 | 223,63 | 1,11% | 202.116,00 |
| 03.06.2025 | 218,68 | 221,99 | 215,50 | 221,17 | 1,70% | 158.637,00 |
| 02.06.2025 | 219,11 | 219,79 | 215,10 | 217,48 | -0,74% | 254.446,00 |
| 30.05.2025 | 218,78 | 219,88 | 215,26 | 219,11 | -0,49% | 215.941,00 |
| 29.05.2025 | 217,30 | 220,91 | 215,87 | 220,19 | 1,94% | 243.797,00 |
| 28.05.2025 | 227,73 | 227,99 | 209,75 | 216,00 | -5,15% | 309.050,00 |
| 27.05.2025 | 231,10 | 234,59 | 226,99 | 227,73 | 0,13% | 131.309,00 |
| 23.05.2025 | 224,12 | 228,74 | 218,34 | 227,44 | -0,54% | 115.768,00 |
| 22.05.2025 | 226,34 | 231,55 | 225,63 | 228,68 | 0,76% | 139.499,00 |
| 21.05.2025 | 228,90 | 229,88 | 224,33 | 226,95 | -1,38% | 144.817,00 |
| 20.05.2025 | 229,33 | 231,00 | 228,81 | 230,13 | 0,21% | 80.564,00 |
| 19.05.2025 | 228,13 | 230,18 | 227,79 | 229,65 | -1,01% | 89.731,00 |
| 16.05.2025 | 226,75 | 232,17 | 226,58 | 232,00 | 1,77% | 185.500,00 |
| 15.05.2025 | 226,06 | 228,20 | 223,17 | 227,97 | 0,77% | 160.237,00 |
| 14.05.2025 | 230,41 | 233,58 | 226,21 | 226,22 | -1,75% | 203.997,00 |
| 13.05.2025 | 227,24 | 232,00 | 227,24 | 230,25 | 1,44% | 223.167,00 |
| 12.05.2025 | 230,16 | 233,80 | 226,00 | 226,99 | 1,55% | 177.861,00 |
| 09.05.2025 | 222,39 | 224,16 | 219,02 | 223,53 | 0,61% | 134.062,00 |
| 08.05.2025 | 224,89 | 226,01 | 220,89 | 222,17 | 0,35% | 221.639,00 |
| 07.05.2025 | 222,90 | 224,16 | 218,18 | 221,39 | 0,35% | 204.001,00 |
| 06.05.2025 | 216,77 | 222,45 | 215,34 | 220,61 | 0,02% | 365.776,00 |
| 05.05.2025 | 223,63 | 225,09 | 220,08 | 220,56 | -1,91% | 208.340,00 |
| 02.05.2025 | 226,50 | 227,34 | 219,79 | 224,86 | 0,24% | 443.048,00 |
| 01.05.2025 | 225,21 | 226,49 | 210,30 | 224,33 | 9,57% | 683.307,00 |
| 30.04.2025 | 199,09 | 205,77 | 197,95 | 204,74 | 0,80% | 182.262,00 |
| 29.04.2025 | 201,11 | 204,26 | 199,41 | 203,12 | 0,80% | 98.720,00 |
| 28.04.2025 | 201,73 | 204,56 | 198,49 | 201,50 | -0,09% | 154.884,00 |
| 25.04.2025 | 202,29 | 203,04 | 198,01 | 201,68 | -0,31% | 102.437,00 |
| 24.04.2025 | 192,87 | 202,71 | 192,87 | 202,31 | 4,51% | 125.872,00 |
| 23.04.2025 | 197,43 | 201,69 | 192,79 | 193,58 | 2,20% | 174.585,00 |
| 22.04.2025 | 191,68 | 192,75 | 188,48 | 189,42 | 0,73% | 109.030,00 |
| 21.04.2025 | 192,29 | 193,82 | 186,16 | 188,04 | -3,17% | 119.444,00 |
| 17.04.2025 | 189,56 | 195,46 | 189,24 | 194,19 | 2,56% | 249.992,00 |
| 16.04.2025 | 192,70 | 193,52 | 185,44 | 189,35 | -1,94% | 174.516,00 |
| 15.04.2025 | 191,94 | 196,13 | 190,90 | 193,10 | 0,21% | 160.068,00 |
| 14.04.2025 | 188,58 | 193,65 | 185,23 | 192,70 | 1,68% | 162.292,00 |
| 11.04.2025 | 184,18 | 191,31 | 181,57 | 189,51 | 2,39% | 180.539,00 |
| 10.04.2025 | 187,28 | 189,27 | 181,07 | 185,09 | -3,18% | 277.194,00 |
| 09.04.2025 | 172,38 | 194,69 | 171,04 | 191,16 | 9,63% | 453.081,00 |
| 08.04.2025 | 184,04 | 187,91 | 170,45 | 174,37 | -2,46% | 250.986,00 |