145,410$
0,52%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 146,95 | 146,95 | 144,27 | 144,72 | -2,06% | 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 |
| 03.07.2024 | 137,89 | 138,27 | 136,80 | 137,19 | 0,02% | 25.043,00 |
| 02.07.2024 | 136,63 | 137,82 | 135,82 | 137,16 | 0,20% | 84.560,00 |
| 01.07.2024 | 137,66 | 138,18 | 136,00 | 136,88 | -0,47% | 90.130,00 |
| 28.06.2024 | 140,88 | 141,17 | 137,07 | 137,52 | -1,89% | 178.580,00 |
| 27.06.2024 | 137,40 | 140,19 | 137,37 | 140,17 | 2,57% | 103.448,00 |
| 26.06.2024 | 135,62 | 136,73 | 135,50 | 136,66 | 0,06% | 57.605,00 |
| 25.06.2024 | 137,22 | 137,71 | 135,62 | 136,58 | -0,28% | 53.737,00 |
| 24.06.2024 | 136,23 | 138,30 | 135,90 | 136,96 | 0,57% | 95.825,00 |
| 21.06.2024 | 137,00 | 137,00 | 135,37 | 136,19 | -0,47% | 197.673,00 |
| 20.06.2024 | 136,32 | 137,51 | 135,49 | 136,83 | 0,68% | 129.475,00 |
| 18.06.2024 | 136,45 | 137,12 | 135,54 | 135,90 | -0,24% | 80.458,00 |
| 17.06.2024 | 134,50 | 137,70 | 134,50 | 136,23 | 1,22% | 130.977,00 |
| 14.06.2024 | 135,55 | 135,93 | 134,50 | 134,59 | -1,79% | 83.379,00 |
| 13.06.2024 | 138,87 | 139,15 | 136,09 | 137,04 | -1,74% | 58.781,00 |
| 12.06.2024 | 138,90 | 141,15 | 134,50 | 139,46 | 2,33% | 112.783,00 |
| 11.06.2024 | 136,57 | 136,97 | 135,27 | 136,28 | -1,10% | 61.729,00 |
| 10.06.2024 | 137,13 | 138,97 | 136,35 | 137,79 | -0,57% | 120.257,00 |
| 07.06.2024 | 137,36 | 139,82 | 137,33 | 138,58 | -0,25% | 55.109,00 |
| 06.06.2024 | 141,78 | 142,55 | 138,44 | 138,93 | -2,64% | 47.169,00 |
| 05.06.2024 | 140,36 | 142,70 | 139,25 | 142,70 | 2,04% | 66.826,00 |
| 04.06.2024 | 139,75 | 140,93 | 138,63 | 139,85 | -1,10% | 70.861,00 |
| 03.06.2024 | 143,70 | 144,57 | 140,57 | 141,40 | -1,63% | 149.681,00 |
| 31.05.2024 | 137,74 | 144,26 | 136,50 | 143,74 | 4,30% | 204.883,00 |
| 30.05.2024 | 136,08 | 137,87 | 135,18 | 137,81 | 2,29% | 68.353,00 |
| 29.05.2024 | 137,88 | 139,54 | 134,55 | 134,73 | -3,55% | 77.350,00 |
| 28.05.2024 | 142,60 | 142,60 | 138,51 | 139,69 | -2,21% | 135.733,00 |
| 24.05.2024 | 140,46 | 143,43 | 139,31 | 142,84 | 2,59% | 113.280,00 |
| 23.05.2024 | 140,57 | 141,44 | 138,97 | 139,24 | -0,56% | 80.313,00 |
| 22.05.2024 | 143,65 | 144,83 | 139,71 | 140,03 | -3,11% | 114.546,00 |
| 21.05.2024 | 140,43 | 145,25 | 140,43 | 144,52 | 2,81% | 93.833,00 |
| 20.05.2024 | 138,76 | 140,65 | 138,01 | 140,57 | 0,93% | 83.673,00 |
| 17.05.2024 | 138,01 | 139,41 | 137,00 | 139,27 | 1,35% | 58.597,00 |
| 16.05.2024 | 140,26 | 141,36 | 137,17 | 137,42 | -1,81% | 74.060,00 |
| 15.05.2024 | 139,03 | 140,47 | 137,78 | 139,95 | 1,14% | 113.483,00 |
| 14.05.2024 | 137,84 | 138,37 | 136,81 | 138,37 | 1,60% | 72.639,00 |
| 13.05.2024 | 137,60 | 138,98 | 135,86 | 136,19 | 0,15% | 69.361,00 |