194,591$
2,77%
Echtzeit-Aktienkurs OSI Systems
Bid:
Ask:
Aktienkurse zur OSI Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 169,17 | 182,65 | 164,90 | 178,77 | 2,47% | 338.945,00 |
| 04.04.2025 | 170,66 | 176,20 | 164,08 | 174,46 | -3,15% | 358.569,00 |
| 03.04.2025 | 187,59 | 190,88 | 179,57 | 180,13 | -9,15% | 245.697,00 |
| 02.04.2025 | 192,50 | 199,16 | 191,23 | 198,27 | 1,83% | 156.126,00 |
| 01.04.2025 | 193,25 | 197,32 | 191,60 | 194,70 | 0,19% | 141.816,00 |
| 31.03.2025 | 189,67 | 195,75 | 187,55 | 194,34 | 0,53% | 221.243,00 |
| 28.03.2025 | 197,42 | 198,63 | 191,45 | 193,32 | -2,91% | 172.142,00 |
| 27.03.2025 | 200,10 | 201,18 | 197,33 | 199,11 | -0,59% | 122.382,00 |
| 26.03.2025 | 205,20 | 205,84 | 198,36 | 200,30 | -1,78% | 166.027,00 |
| 25.03.2025 | 202,55 | 206,06 | 201,26 | 203,92 | 0,30% | 181.116,00 |
| 24.03.2025 | 198,11 | 204,56 | 197,54 | 203,32 | 4,92% | 197.944,00 |
| 21.03.2025 | 195,36 | 195,36 | 190,81 | 193,78 | -1,85% | 337.769,00 |
| 20.03.2025 | 202,72 | 203,01 | 197,09 | 197,43 | -2,66% | 323.420,00 |
| 19.03.2025 | 192,86 | 204,82 | 192,61 | 202,83 | 5,27% | 393.572,00 |
| 18.03.2025 | 187,94 | 193,12 | 185,45 | 192,67 | 1,85% | 241.025,00 |
| 17.03.2025 | 182,96 | 189,53 | 182,96 | 189,17 | 2,68% | 330.386,00 |
| 14.03.2025 | 176,39 | 186,31 | 176,39 | 184,24 | 5,09% | 528.626,00 |
| 13.03.2025 | 170,69 | 175,65 | 153,40 | 175,31 | -3,50% | 1.287.263,00 |
| 12.03.2025 | 185,28 | 189,15 | 180,61 | 181,66 | 0,65% | 326.217,00 |
| 11.03.2025 | 181,72 | 185,07 | 179,01 | 180,49 | -0,08% | 210.465,00 |
| 10.03.2025 | 179,88 | 182,70 | 177,00 | 180,63 | -1,13% | 226.794,00 |
| 07.03.2025 | 183,18 | 187,41 | 178,37 | 182,70 | -0,71% | 318.046,00 |
| 06.03.2025 | 177,99 | 184,33 | 177,51 | 184,01 | 1,83% | 291.301,00 |
| 05.03.2025 | 191,93 | 193,08 | 178,56 | 180,71 | -5,64% | 636.914,00 |
| 04.03.2025 | 197,19 | 199,29 | 191,40 | 191,52 | -4,18% | 512.418,00 |
| 03.03.2025 | 206,53 | 208,68 | 198,91 | 199,88 | -3,07% | 178.839,00 |
| 28.02.2025 | 201,27 | 206,72 | 199,98 | 206,21 | 1,89% | 269.365,00 |
| 27.02.2025 | 203,06 | 206,49 | 201,31 | 202,38 | 0,03% | 137.828,00 |
| 26.02.2025 | 201,24 | 205,55 | 201,13 | 202,31 | 1,12% | 125.337,00 |
| 25.02.2025 | 202,24 | 203,37 | 198,30 | 200,07 | -0,52% | 133.313,00 |
| 24.02.2025 | 202,41 | 203,22 | 199,31 | 201,13 | -0,57% | 135.154,00 |
| 21.02.2025 | 216,61 | 216,61 | 199,13 | 202,27 | -5,64% | 267.063,00 |
| 20.02.2025 | 218,99 | 219,09 | 211,37 | 214,37 | -2,38% | 181.246,00 |
| 19.02.2025 | 214,74 | 220,00 | 212,34 | 219,60 | 1,38% | 188.632,00 |
| 18.02.2025 | 213,39 | 216,91 | 212,18 | 216,62 | 2,07% | 238.990,00 |
| 17.02.2025 | 211,60 | 212,74 | 211,60 | 212,24 | 0,27% | - |
| 14.02.2025 | 209,15 | 211,99 | 209,15 | 211,67 | 0,43% | 84.096,00 |
| 13.02.2025 | 209,60 | 211,76 | 206,89 | 210,76 | 0,89% | 140.919,00 |
| 12.02.2025 | 204,46 | 209,09 | 202,71 | 208,91 | 0,37% | 177.923,00 |
| 11.02.2025 | 205,55 | 212,00 | 205,20 | 208,15 | 0,84% | 213.191,00 |
| 10.02.2025 | 209,40 | 209,40 | 200,57 | 206,42 | -0,31% | 206.799,00 |
| 07.02.2025 | 206,50 | 209,40 | 203,69 | 207,07 | 0,50% | 279.628,00 |
| 06.02.2025 | 204,74 | 206,08 | 201,94 | 206,04 | 1,00% | 145.507,00 |
| 05.02.2025 | 200,87 | 205,79 | 198,13 | 203,99 | 2,30% | 224.774,00 |
| 04.02.2025 | 193,82 | 199,73 | 193,82 | 199,41 | 2,26% | 148.363,00 |
| 03.02.2025 | 191,44 | 195,08 | 188,03 | 195,00 | -0,73% | 324.151,00 |
| 31.01.2025 | 195,49 | 198,96 | 193,41 | 196,44 | 0,12% | 177.325,00 |
| 30.01.2025 | 199,14 | 201,42 | 196,15 | 196,20 | -0,38% | 190.692,00 |
| 29.01.2025 | 196,35 | 199,70 | 195,85 | 196,94 | 0,25% | 165.515,00 |
| 28.01.2025 | 195,31 | 197,57 | 192,20 | 196,45 | 1,47% | 231.272,00 |
| 27.01.2025 | 196,18 | 199,67 | 191,80 | 193,60 | -3,14% | 381.260,00 |
| 24.01.2025 | 192,72 | 200,14 | 190,54 | 199,87 | 3,53% | 315.711,00 |
| 23.01.2025 | 183,86 | 197,70 | 180,37 | 193,05 | 14,22% | 666.492,00 |
| 22.01.2025 | 173,00 | 174,75 | 168,02 | 169,01 | -2,15% | 210.118,00 |
| 21.01.2025 | 168,22 | 173,16 | 167,93 | 172,73 | 3,70% | 221.848,00 |
| 17.01.2025 | 170,41 | 170,99 | 165,00 | 166,56 | -0,86% | 195.864,00 |
| 16.01.2025 | 164,35 | 170,50 | 164,15 | 168,00 | 2,93% | 257.201,00 |
| 15.01.2025 | 162,31 | 165,36 | 159,15 | 163,21 | 3,17% | 182.011,00 |
| 14.01.2025 | 155,00 | 159,19 | 155,00 | 158,19 | 2,35% | 230.207,00 |
| 13.01.2025 | 151,19 | 155,74 | 150,84 | 154,56 | 0,79% | 144.984,00 |
| 10.01.2025 | 155,02 | 156,83 | 151,24 | 153,35 | -2,73% | 204.844,00 |
| 08.01.2025 | 161,76 | 162,00 | 156,45 | 157,66 | -3,51% | 240.639,00 |
| 07.01.2025 | 164,02 | 166,48 | 162,50 | 163,40 | -0,38% | 150.924,00 |
| 06.01.2025 | 166,80 | 168,20 | 163,38 | 164,02 | -1,65% | 107.401,00 |
| 03.01.2025 | 166,40 | 167,89 | 166,02 | 166,78 | 0,82% | 113.242,00 |
| 02.01.2025 | 168,94 | 169,89 | 165,11 | 165,42 | -1,20% | 115.854,00 |
| 31.12.2024 | 168,48 | 169,40 | 166,77 | 167,43 | 0,11% | 109.838,00 |
| 30.12.2024 | 169,28 | 169,85 | 165,21 | 167,25 | -2,39% | 152.348,00 |
| 27.12.2024 | 176,38 | 176,42 | 169,40 | 171,35 | -3,28% | 331.283,00 |
| 26.12.2024 | 175,06 | 177,86 | 174,37 | 177,17 | 0,59% | 77.163,00 |
| 24.12.2024 | 174,63 | 177,17 | 174,00 | 176,13 | 0,86% | 66.710,00 |
| 23.12.2024 | 174,75 | 175,70 | 173,00 | 174,63 | -0,25% | 94.809,00 |
| 20.12.2024 | 173,71 | 177,57 | 173,25 | 175,07 | -0,06% | 386.690,00 |
| 19.12.2024 | 177,13 | 178,39 | 172,23 | 175,17 | -0,30% | 202.915,00 |
| 18.12.2024 | 184,84 | 186,29 | 174,73 | 175,69 | -4,35% | 248.107,00 |
| 17.12.2024 | 184,97 | 186,45 | 183,60 | 183,68 | -0,63% | 174.130,00 |
| 16.12.2024 | 181,09 | 185,94 | 180,25 | 184,84 | 1,68% | 224.202,00 |
| 13.12.2024 | 187,26 | 189,13 | 179,88 | 181,79 | -3,17% | 299.296,00 |
| 12.12.2024 | 186,50 | 189,02 | 184,79 | 187,75 | 0,41% | 230.821,00 |
| 11.12.2024 | 185,00 | 188,44 | 183,67 | 186,99 | 1,63% | 256.454,00 |
| 10.12.2024 | 182,85 | 184,43 | 181,50 | 184,00 | 0,55% | 243.918,00 |
| 09.12.2024 | 182,90 | 183,63 | 181,54 | 183,00 | 0,92% | 113.092,00 |
| 06.12.2024 | 180,55 | 182,12 | 179,22 | 181,34 | 0,73% | 152.586,00 |
| 05.12.2024 | 180,28 | 182,37 | 177,43 | 180,02 | -0,30% | 189.017,00 |
| 04.12.2024 | 180,73 | 183,22 | 178,88 | 180,56 | 0,26% | 269.128,00 |
| 03.12.2024 | 180,68 | 182,10 | 179,18 | 180,09 | 0,21% | 661.572,00 |
| 02.12.2024 | 176,87 | 180,23 | 175,00 | 179,71 | 1,30% | 271.856,00 |
| 29.11.2024 | 175,00 | 177,56 | 174,34 | 177,40 | 1,66% | 186.193,00 |
| 27.11.2024 | 170,69 | 174,65 | 170,69 | 174,51 | 2,35% | 359.183,00 |
| 26.11.2024 | 167,98 | 171,20 | 167,83 | 170,50 | 0,89% | 321.417,00 |
| 25.11.2024 | 166,02 | 170,49 | 165,84 | 168,99 | 2,47% | 244.722,00 |
| 22.11.2024 | 166,23 | 168,68 | 163,55 | 164,91 | -0,25% | 174.500,00 |