264,171$
-0,14%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 265,54 | 273,25 | 262,19 | 264,53 | -0,92% | 422.873,00 |
| 18.12.2025 | 265,47 | 270,88 | 264,21 | 266,98 | 1,77% | 304.411,00 |
| 17.12.2025 | 262,84 | 266,37 | 259,18 | 262,33 | -0,12% | 252.552,00 |
| 16.12.2025 | 264,10 | 264,38 | 260,77 | 262,65 | 0,10% | 207.513,00 |
| 15.12.2025 | 262,30 | 262,93 | 258,26 | 262,38 | 1,13% | 144.480,00 |
| 12.12.2025 | 264,81 | 264,81 | 257,62 | 259,44 | -2,41% | 161.768,00 |
| 11.12.2025 | 264,56 | 266,73 | 259,62 | 265,85 | 1,40% | 161.545,00 |
| 10.12.2025 | 259,57 | 264,54 | 257,41 | 262,19 | 0,72% | 183.782,00 |
| 09.12.2025 | 263,37 | 266,33 | 260,07 | 260,32 | -0,87% | 253.387,00 |
| 08.12.2025 | 269,05 | 269,05 | 261,56 | 262,61 | -1,27% | 191.436,00 |
| 05.12.2025 | 270,63 | 272,05 | 263,39 | 266,00 | -1,85% | 188.990,00 |
| 04.12.2025 | 272,83 | 275,33 | 270,05 | 271,01 | -0,80% | 204.075,00 |
| 03.12.2025 | 266,15 | 275,65 | 264,78 | 273,19 | 2,64% | 260.540,00 |
| 02.12.2025 | 270,00 | 271,38 | 266,03 | 266,17 | -0,82% | 158.612,00 |
| 01.12.2025 | 268,94 | 274,70 | 266,19 | 268,36 | -0,92% | 278.734,00 |
| 28.11.2025 | 273,46 | 274,68 | 268,05 | 270,85 | -0,26% | 181.795,00 |
| 26.11.2025 | 266,91 | 275,50 | 266,91 | 271,56 | 1,59% | 311.053,00 |
| 25.11.2025 | 258,12 | 269,15 | 253,31 | 267,32 | 4,16% | 379.922,00 |
| 24.11.2025 | 251,29 | 258,25 | 250,24 | 256,64 | 2,21% | 240.716,00 |
| 21.11.2025 | 233,74 | 254,37 | 233,74 | 251,10 | 7,43% | 361.789,00 |
| 20.11.2025 | 243,43 | 248,32 | 231,66 | 233,73 | -1,65% | 602.001,00 |
| 19.11.2025 | 250,79 | 259,95 | 236,41 | 237,64 | -5,42% | 405.421,00 |
| 18.11.2025 | 267,47 | 269,00 | 250,08 | 251,26 | -5,96% | 1.511.523,00 |
| 17.11.2025 | 257,56 | 268,55 | 257,56 | 267,17 | -2,33% | 423.673,00 |
| 14.11.2025 | 270,14 | 276,38 | 262,45 | 273,55 | 0,25% | 183.544,00 |
| 13.11.2025 | 280,66 | 283,28 | 268,29 | 272,87 | -3,75% | 205.851,00 |
| 12.11.2025 | 287,33 | 292,34 | 282,20 | 283,51 | -1,20% | 232.313,00 |
| 11.11.2025 | 283,37 | 288,33 | 282,89 | 286,96 | 0,24% | 226.700,00 |
| 10.11.2025 | 286,10 | 288,10 | 283,15 | 286,28 | 0,50% | 175.357,00 |
| 07.11.2025 | 279,60 | 288,64 | 276,75 | 284,86 | 0,92% | 245.190,00 |
| 06.11.2025 | 278,92 | 285,00 | 274,61 | 282,27 | 0,27% | 213.203,00 |
| 05.11.2025 | 280,36 | 283,23 | 274,05 | 281,52 | 1,51% | 109.022,00 |
| 04.11.2025 | 274,92 | 282,96 | 271,47 | 277,33 | -1,44% | 173.873,00 |
| 03.11.2025 | 278,28 | 282,58 | 273,30 | 281,39 | 1,05% | 384.030,00 |
| 31.10.2025 | 251,50 | 282,54 | 246,46 | 278,46 | 14,21% | 644.213,00 |
| 30.10.2025 | 247,02 | 249,70 | 243,25 | 243,82 | -2,23% | 137.501,00 |
| 29.10.2025 | 252,93 | 256,78 | 244,79 | 249,37 | -0,63% | 140.520,00 |
| 28.10.2025 | 252,92 | 254,77 | 249,75 | 250,94 | -1,20% | 129.458,00 |
| 27.10.2025 | 253,03 | 255,98 | 251,95 | 254,00 | 1,15% | 126.116,00 |
| 24.10.2025 | 250,14 | 255,34 | 249,44 | 251,11 | 1,64% | 80.578,00 |
| 23.10.2025 | 243,28 | 248,37 | 242,87 | 247,06 | 1,59% | 65.814,00 |
| 22.10.2025 | 251,66 | 251,66 | 242,60 | 243,19 | -3,44% | 110.307,00 |
| 21.10.2025 | 253,12 | 256,98 | 241,24 | 251,86 | -0,88% | 134.837,00 |
| 20.10.2025 | 248,48 | 257,19 | 248,48 | 254,10 | 3,78% | 137.426,00 |
| 17.10.2025 | 246,35 | 247,46 | 242,07 | 244,83 | -0,77% | - |
| 16.10.2025 | 257,41 | 257,41 | 246,59 | 246,74 | -3,87% | 170.541,00 |
| 15.10.2025 | 253,33 | 257,12 | 250,46 | 256,66 | 2,56% | 119.263,00 |
| 14.10.2025 | 243,96 | 252,73 | 243,38 | 250,25 | 1,26% | 75.602,00 |
| 13.10.2025 | 244,76 | 249,31 | 243,80 | 247,13 | 2,33% | 78.600,00 |
| 10.10.2025 | 249,23 | 249,69 | 241,19 | 241,50 | -3,23% | 173.285,00 |
| 09.10.2025 | 250,56 | 250,83 | 246,06 | 249,57 | 0,39% | 127.992,00 |
| 08.10.2025 | 251,22 | 253,87 | 244,82 | 248,61 | -0,31% | 144.137,00 |
| 07.10.2025 | 252,00 | 254,89 | 248,00 | 249,38 | -0,71% | 140.971,00 |
| 06.10.2025 | 252,58 | 257,33 | 250,99 | 251,17 | -0,04% | 114.166,00 |
| 03.10.2025 | 249,83 | 255,49 | 249,70 | 251,27 | 1,29% | 118.990,00 |
| 02.10.2025 | 246,58 | 249,11 | 244,18 | 248,08 | 0,99% | 131.219,00 |
| 01.10.2025 | 246,77 | 248,61 | 243,59 | 245,66 | -1,44% | 185.438,00 |
| 30.09.2025 | 238,26 | 249,79 | 235,92 | 249,24 | 4,73% | 228.762,00 |
| 29.09.2025 | 239,05 | 242,62 | 236,94 | 237,99 | 0,66% | 152.546,00 |
| 26.09.2025 | 234,59 | 237,72 | 231,90 | 236,42 | 2,07% | 109.265,00 |
| 25.09.2025 | 226,90 | 232,37 | 224,34 | 231,63 | 1,77% | 160.734,00 |
| 24.09.2025 | 237,28 | 237,28 | 226,50 | 227,60 | -3,88% | 157.094,00 |
| 23.09.2025 | 238,04 | 241,30 | 235,02 | 236,79 | -0,31% | 164.762,00 |
| 22.09.2025 | 234,26 | 238,38 | 227,51 | 237,52 | 0,88% | 135.298,00 |
| 19.09.2025 | 243,20 | 244,38 | 233,96 | 235,44 | -2,89% | 453.980,00 |
| 18.09.2025 | 237,70 | 244,49 | 236,97 | 242,45 | 2,09% | 138.619,00 |
| 17.09.2025 | 239,11 | 242,22 | 235,64 | 237,49 | -0,26% | 103.900,00 |
| 16.09.2025 | 236,07 | 238,51 | 234,66 | 238,10 | 0,79% | 144.932,00 |
| 15.09.2025 | 234,67 | 237,32 | 232,39 | 236,24 | 0,61% | 81.421,00 |
| 12.09.2025 | 238,29 | 238,29 | 233,39 | 234,80 | -1,98% | 76.780,00 |
| 11.09.2025 | 236,34 | 240,71 | 236,34 | 239,55 | 1,63% | 107.694,00 |
| 10.09.2025 | 229,65 | 239,06 | 229,28 | 235,70 | 2,63% | 162.118,00 |
| 09.09.2025 | 229,42 | 231,32 | 227,20 | 229,65 | 0,24% | 114.095,00 |
| 08.09.2025 | 233,75 | 235,49 | 226,00 | 229,11 | -1,90% | 155.106,00 |
| 05.09.2025 | 235,71 | 238,16 | 231,40 | 233,55 | -0,92% | 106.835,00 |
| 04.09.2025 | 233,58 | 236,93 | 232,08 | 235,71 | 1,22% | 113.747,00 |
| 03.09.2025 | 231,51 | 235,00 | 228,91 | 232,88 | 0,09% | 176.266,00 |
| 02.09.2025 | 226,14 | 233,24 | 226,08 | 232,66 | 1,13% | 118.974,00 |
| 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 | 4,00% | 133.122,00 |
| 11.08.2025 | 226,09 | 227,69 | 223,75 | 224,22 | -0,76% | 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 |