165,292$
-0,02%
Echtzeit-Aktienkurs OSI Systems
Bid:
Ask:
Aktienkurse zur OSI Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 166,23 | 168,68 | 163,55 | 164,91 | -0,25% | 174.500,00 |
| 21.11.2024 | 159,20 | 165,75 | 158,67 | 165,33 | 3,86% | 332.473,00 |
| 20.11.2024 | 154,40 | 159,25 | 152,26 | 159,19 | 3,51% | 128.836,00 |
| 19.11.2024 | 150,30 | 154,21 | 150,24 | 153,79 | 1,03% | 208.442,00 |
| 18.11.2024 | 150,59 | 153,17 | 150,00 | 152,22 | 1,01% | 371.027,00 |
| 15.11.2024 | 152,65 | 152,67 | 149,68 | 150,70 | -0,84% | 151.717,00 |
| 14.11.2024 | 152,18 | 153,09 | 150,36 | 151,97 | -0,58% | 140.211,00 |
| 13.11.2024 | 154,40 | 156,06 | 151,97 | 152,85 | -0,20% | 213.906,00 |
| 12.11.2024 | 153,38 | 156,03 | 152,30 | 153,15 | -0,40% | 319.566,00 |
| 11.11.2024 | 152,09 | 154,12 | 151,28 | 153,76 | 1,69% | 126.770,00 |
| 08.11.2024 | 149,67 | 151,97 | 148,38 | 151,21 | 1,46% | 148.466,00 |
| 07.11.2024 | 148,12 | 149,22 | 146,32 | 149,03 | 0,57% | 163.400,00 |
| 06.11.2024 | 143,79 | 149,35 | 142,66 | 148,19 | 8,60% | 268.559,00 |
| 05.11.2024 | 132,44 | 136,45 | 131,78 | 136,45 | 2,87% | 105.991,00 |
| 04.11.2024 | 132,15 | 133,89 | 131,34 | 132,64 | 0,36% | 83.250,00 |
| 01.11.2024 | 133,11 | 135,26 | 131,60 | 132,16 | -0,04% | 148.856,00 |
| 31.10.2024 | 136,72 | 137,09 | 131,79 | 132,21 | -2,77% | 198.464,00 |
| 30.10.2024 | 132,83 | 137,15 | 132,83 | 135,97 | 1,80% | 193.564,00 |
| 29.10.2024 | 131,37 | 133,58 | 130,05 | 133,56 | 1,64% | 255.898,00 |
| 28.10.2024 | 135,09 | 135,33 | 129,84 | 131,41 | -2,20% | 297.502,00 |
| 25.10.2024 | 137,97 | 141,92 | 134,06 | 134,36 | -2,39% | 388.156,00 |
| 24.10.2024 | 152,15 | 153,07 | 137,24 | 137,65 | -3,17% | 400.858,00 |
| 23.10.2024 | 139,74 | 142,45 | 139,60 | 142,15 | 1,11% | 170.840,00 |
| 22.10.2024 | 143,87 | 143,87 | 140,20 | 140,59 | -2,95% | 134.601,00 |
| 21.10.2024 | 144,45 | 146,32 | 143,07 | 144,87 | 0,01% | 130.222,00 |
| 18.10.2024 | 149,83 | 149,83 | 144,68 | 144,85 | -2,63% | 222.493,00 |
| 17.10.2024 | 149,20 | 149,54 | 148,47 | 148,77 | -0,29% | 81.229,00 |
| 16.10.2024 | 148,50 | 150,10 | 148,07 | 149,21 | 1,41% | 139.041,00 |
| 15.10.2024 | 149,44 | 150,03 | 146,96 | 147,14 | -1,51% | 167.148,00 |
| 14.10.2024 | 147,91 | 149,48 | 147,01 | 149,40 | 0,93% | 78.191,00 |
| 11.10.2024 | 146,29 | 148,33 | 146,29 | 148,03 | 1,00% | 96.721,00 |
| 10.10.2024 | 146,35 | 147,02 | 145,32 | 146,57 | -0,91% | 101.406,00 |
| 09.10.2024 | 146,89 | 149,08 | 145,95 | 147,92 | 0,70% | 117.261,00 |
| 08.10.2024 | 146,57 | 147,22 | 145,52 | 146,89 | 0,94% | 109.495,00 |
| 07.10.2024 | 144,59 | 146,00 | 142,48 | 145,52 | 0,03% | 88.226,00 |
| 04.10.2024 | 146,16 | 147,40 | 144,12 | 145,48 | 0,57% | 133.425,00 |
| 03.10.2024 | 146,95 | 146,95 | 144,27 | 144,66 | -2,10% | 69.274,00 |
| 02.10.2024 | 146,70 | 148,71 | 146,54 | 147,77 | 0,18% | 89.888,00 |
| 01.10.2024 | 152,24 | 152,24 | 147,06 | 147,51 | -2,88% | 127.377,00 |
| 30.09.2024 | 146,54 | 152,25 | 146,04 | 151,88 | 4,46% | 171.480,00 |
| 27.09.2024 | 145,49 | 146,52 | 144,31 | 145,39 | 0,32% | 94.579,00 |
| 26.09.2024 | 147,06 | 147,86 | 143,97 | 144,93 | 0,01% | 117.670,00 |
| 25.09.2024 | 147,49 | 147,49 | 144,56 | 144,91 | -1,37% | 71.864,00 |
| 24.09.2024 | 146,59 | 148,66 | 145,66 | 146,92 | 0,73% | 97.314,00 |
| 23.09.2024 | 146,85 | 147,66 | 145,26 | 145,86 | 0,23% | 75.558,00 |
| 20.09.2024 | 146,38 | 147,15 | 144,86 | 145,52 | -1,10% | 312.483,00 |
| 19.09.2024 | 149,05 | 149,05 | 145,25 | 147,14 | 1,34% | 106.181,00 |
| 18.09.2024 | 145,67 | 147,72 | 142,84 | 145,19 | 0,62% | 309.086,00 |
| 17.09.2024 | 144,95 | 145,32 | 141,88 | 144,29 | -0,40% | 249.187,00 |
| 16.09.2024 | 145,00 | 146,34 | 143,45 | 144,87 | -0,36% | 261.260,00 |
| 13.09.2024 | 143,60 | 146,77 | 143,00 | 145,39 | 2,24% | 146.089,00 |
| 12.09.2024 | 140,70 | 142,26 | 139,84 | 142,20 | 1,51% | 161.260,00 |
| 11.09.2024 | 138,00 | 140,25 | 135,39 | 140,09 | 1,51% | 88.148,00 |
| 10.09.2024 | 138,38 | 139,06 | 135,93 | 138,00 | -0,56% | 97.784,00 |
| 09.09.2024 | 139,92 | 140,76 | 137,24 | 138,77 | -0,70% | 191.367,00 |
| 06.09.2024 | 141,87 | 143,48 | 138,63 | 139,76 | -1,49% | 162.809,00 |
| 05.09.2024 | 142,02 | 142,81 | 140,97 | 141,87 | -0,09% | 96.169,00 |
| 04.09.2024 | 141,19 | 142,16 | 139,07 | 142,00 | 0,19% | 105.623,00 |
| 03.09.2024 | 148,83 | 149,70 | 141,60 | 141,73 | -5,43% | 133.735,00 |
| 30.08.2024 | 149,67 | 151,07 | 147,46 | 149,87 | 0,70% | 142.375,00 |
| 29.08.2024 | 147,37 | 149,67 | 146,56 | 148,83 | 1,84% | 163.328,00 |
| 28.08.2024 | 146,14 | 147,23 | 144,69 | 146,14 | -0,48% | 94.022,00 |
| 27.08.2024 | 146,56 | 149,36 | 145,88 | 146,85 | 0,16% | 107.564,00 |
| 26.08.2024 | 149,73 | 150,93 | 145,26 | 146,61 | -2,26% | 176.324,00 |
| 23.08.2024 | 157,15 | 157,48 | 148,50 | 150,00 | -2,87% | 219.533,00 |
| 22.08.2024 | 147,00 | 158,69 | 147,00 | 154,44 | 6,79% | 620.047,00 |
| 21.08.2024 | 143,72 | 145,07 | 142,90 | 144,62 | 1,20% | 328.547,00 |
| 20.08.2024 | 143,78 | 144,27 | 142,83 | 142,91 | -0,54% | 81.853,00 |
| 19.08.2024 | 144,35 | 144,96 | 143,10 | 143,69 | -0,23% | 79.553,00 |
| 16.08.2024 | 145,58 | 149,45 | 143,66 | 144,02 | -1,30% | 103.227,00 |
| 15.08.2024 | 142,21 | 145,94 | 142,08 | 145,91 | 4,96% | 118.397,00 |
| 14.08.2024 | 140,13 | 140,13 | 138,29 | 139,02 | -0,32% | 68.603,00 |
| 13.08.2024 | 139,18 | 140,99 | 138,50 | 139,46 | 0,69% | 216.161,00 |
| 12.08.2024 | 139,65 | 139,65 | 138,34 | 138,51 | -0,87% | 64.073,00 |
| 09.08.2024 | 139,74 | 141,36 | 138,29 | 139,73 | -0,11% | 49.483,00 |
| 08.08.2024 | 138,11 | 140,29 | 137,48 | 139,89 | 2,48% | 141.652,00 |
| 07.08.2024 | 138,90 | 139,58 | 136,49 | 136,51 | -0,78% | 78.355,00 |
| 06.08.2024 | 135,10 | 138,39 | 134,85 | 137,58 | 2,05% | 84.557,00 |
| 05.08.2024 | 131,04 | 135,19 | 129,18 | 134,82 | -3,26% | 196.625,00 |
| 02.08.2024 | 139,50 | 139,67 | 136,89 | 139,36 | -3,68% | 93.538,00 |
| 01.08.2024 | 148,14 | 148,14 | 142,66 | 144,68 | -2,23% | 185.749,00 |
| 31.07.2024 | 148,63 | 150,82 | 147,10 | 147,98 | 0,16% | 95.647,00 |
| 30.07.2024 | 149,37 | 149,37 | 146,44 | 147,75 | -0,75% | 93.420,00 |
| 29.07.2024 | 151,08 | 151,13 | 148,69 | 148,87 | -0,97% | 101.286,00 |
| 26.07.2024 | 149,67 | 150,50 | 148,63 | 150,33 | 1,97% | 62.146,00 |
| 25.07.2024 | 147,40 | 150,15 | 145,87 | 147,42 | 0,14% | 73.138,00 |
| 24.07.2024 | 149,09 | 150,46 | 147,02 | 147,21 | -1,79% | 78.238,00 |
| 23.07.2024 | 147,81 | 151,65 | 147,02 | 149,90 | 0,90% | 160.041,00 |
| 22.07.2024 | 145,49 | 148,83 | 144,46 | 148,57 | 2,24% | 124.554,00 |
| 19.07.2024 | 147,31 | 147,31 | 144,38 | 145,32 | -1,01% | 79.568,00 |
| 18.07.2024 | 149,19 | 149,50 | 145,02 | 146,80 | -1,61% | 212.103,00 |
| 17.07.2024 | 149,56 | 153,41 | 147,80 | 149,20 | -0,91% | 1.285.364,00 |
| 16.07.2024 | 141,70 | 151,00 | 141,57 | 150,57 | 3,07% | 194.861,00 |
| 15.07.2024 | 144,81 | 147,24 | 144,03 | 146,08 | 1,90% | 96.532,00 |
| 12.07.2024 | 144,33 | 146,05 | 143,27 | 143,35 | 0,58% | 81.523,00 |
| 11.07.2024 | 141,19 | 142,83 | 141,19 | 142,52 | 2,45% | 95.768,00 |
| 10.07.2024 | 136,61 | 139,81 | 136,40 | 139,12 | 2,60% | 55.246,00 |
| 09.07.2024 | 137,49 | 137,69 | 135,50 | 135,60 | -1,70% | 84.886,00 |
| 08.07.2024 | 139,06 | 139,65 | 136,94 | 137,94 | 0,23% | 66.484,00 |
| 05.07.2024 | 136,78 | 137,78 | 135,50 | 137,62 | 0,31% | 51.185,00 |