201,704$
-5,91%
Echtzeit-Aktienkurs OSI Systems
Bid:
Ask:
Aktienkurse zur OSI Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 216,61 | 216,61 | 199,13 | 202,12 | -5,71% | 267.020,00 |
| 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 |
| 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 |