195,044$
0,09%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 194,04 | 196,41 | 192,24 | 194,86 | 0,46% | 161.012,00 |
| 19.10.2026 | 195,00 | 196,00 | 192,01 | 193,97 | -0,52% | 161.937,00 |
| 16.10.2026 | 196,21 | 196,21 | 192,96 | 194,98 | -0,48% | 202.915,00 |
| 15.10.2026 | 192,99 | 197,42 | 190,94 | 195,93 | 1,59% | 135.613,00 |
| 14.10.2026 | 194,00 | 194,13 | 190,21 | 192,86 | -0,95% | 181.518,00 |
| 13.10.2026 | 195,54 | 197,70 | 194,05 | 194,70 | -0,40% | 176.775,00 |
| 12.10.2026 | 195,49 | 196,96 | 193,36 | 195,49 | 0,30% | 171.834,00 |
| 09.10.2026 | 193,72 | 195,52 | 190,07 | 194,91 | 0,77% | 134.839,00 |
| 08.10.2026 | 192,75 | 196,52 | 191,09 | 193,42 | -0,32% | 158.833,00 |
| 07.10.2026 | 195,53 | 197,41 | 191,09 | 194,05 | -2,33% | 224.252,00 |
| 06.10.2026 | 199,55 | 199,55 | 196,43 | 198,67 | 0,20% | 122.671,00 |
| 05.10.2026 | 197,73 | 199,53 | 194,24 | 198,28 | 0,76% | 198.895,00 |
| 02.10.2026 | 199,40 | 199,40 | 195,90 | 196,78 | 0,08% | 149.353,00 |
| 01.10.2026 | 195,00 | 199,39 | 190,24 | 196,62 | 1,19% | 174.921,00 |
| 30.09.2026 | 193,40 | 196,02 | 190,77 | 194,32 | 1,07% | 208.339,00 |
| 29.09.2026 | 192,86 | 193,02 | 190,44 | 192,26 | -0,40% | 174.347,00 |
| 28.09.2026 | 197,62 | 197,62 | 192,29 | 193,04 | -2,13% | 123.484,00 |
| 25.09.2026 | 202,48 | 202,93 | 195,37 | 197,24 | -2,02% | 197.252,00 |
| 24.09.2026 | 202,00 | 205,15 | 200,15 | 201,30 | -0,84% | 134.311,00 |
| 23.09.2026 | 200,83 | 203,77 | 198,93 | 203,00 | 0,97% | 213.293,00 |
| 22.09.2026 | 203,18 | 203,45 | 199,23 | 201,05 | 0,28% | 183.921,00 |
| 21.09.2026 | 199,20 | 202,06 | 196,43 | 200,49 | 1,41% | 162.898,00 |
| 18.09.2026 | 200,46 | 202,67 | 197,06 | 197,71 | -1,32% | 395.546,00 |
| 17.09.2026 | 206,06 | 206,06 | 198,14 | 200,35 | -0,69% | 205.371,00 |
| 16.09.2026 | 205,63 | 206,38 | 200,20 | 201,74 | -0,46% | 270.658,00 |
| 15.09.2026 | 198,26 | 202,80 | 195,32 | 202,67 | 1,36% | 282.643,00 |
| 14.09.2026 | 202,06 | 203,84 | 199,37 | 199,95 | -2,12% | 225.177,00 |
| 11.09.2026 | 203,11 | 205,44 | 200,83 | 204,29 | 1,33% | 236.137,00 |
| 10.09.2026 | 196,05 | 202,21 | 195,69 | 201,61 | 2,15% | 267.801,00 |
| 09.09.2026 | 202,75 | 205,77 | 195,76 | 197,37 | -3,41% | 381.452,00 |
| 08.09.2026 | 203,64 | 207,26 | 201,00 | 204,33 | 0,09% | 332.971,00 |
| 04.09.2026 | 206,23 | 207,49 | 201,43 | 204,15 | -1,17% | 204.888,00 |
| 03.09.2026 | 207,93 | 207,93 | 201,10 | 206,56 | -0,09% | 284.332,00 |
| 02.09.2026 | 208,52 | 210,80 | 206,11 | 206,75 | -0,98% | 199.217,00 |
| 01.09.2026 | 207,93 | 210,47 | 204,83 | 208,79 | 0,42% | 192.270,00 |
| 31.08.2026 | 207,16 | 210,62 | 205,22 | 207,91 | 0,61% | 248.237,00 |
| 28.08.2026 | 210,27 | 212,21 | 205,70 | 206,64 | -2,00% | 215.092,00 |
| 27.08.2026 | 211,31 | 213,00 | 207,79 | 210,85 | -0,09% | 313.373,00 |
| 26.08.2026 | 203,92 | 211,43 | 203,67 | 211,04 | 3,42% | 347.867,00 |
| 25.08.2026 | 207,11 | 208,99 | 202,85 | 204,07 | 0,00% | 485.428,00 |
| 24.08.2026 | 206,44 | 209,99 | 202,00 | 204,06 | -1,29% | 857.597,00 |
| 21.08.2026 | 196,00 | 207,82 | 186,50 | 206,73 | -5,37% | 1.289.899,00 |
| 20.08.2026 | 219,32 | 221,40 | 214,17 | 218,45 | -1,02% | 381.288,00 |
| 19.08.2026 | 221,00 | 223,73 | 217,97 | 220,71 | 0,77% | 163.583,00 |
| 18.08.2026 | 220,65 | 226,65 | 218,52 | 219,03 | -4,72% | 162.636,00 |
| 17.08.2026 | 232,21 | 234,73 | 226,59 | 229,87 | 0,70% | 125.537,00 |
| 14.08.2026 | 228,56 | 232,91 | 226,98 | 228,27 | -0,13% | 132.286,00 |
| 13.08.2026 | 234,35 | 236,83 | 226,95 | 228,56 | -1,23% | 149.343,00 |
| 12.08.2026 | 236,80 | 236,80 | 228,55 | 231,40 | -0,69% | 196.594,00 |
| 11.08.2026 | 235,09 | 236,92 | 231,50 | 233,01 | 0,10% | 170.480,00 |
| 10.08.2026 | 236,06 | 239,07 | 231,62 | 232,77 | -1,46% | 210.672,00 |
| 07.08.2026 | 238,82 | 239,00 | 234,26 | 236,23 | -0,36% | 93.886,00 |
| 06.08.2026 | 236,26 | 240,90 | 233,70 | 237,09 | 0,81% | 96.613,00 |
| 05.08.2026 | 234,93 | 237,25 | 233,52 | 235,18 | -0,60% | 133.440,00 |
| 04.08.2026 | 228,82 | 237,46 | 226,01 | 236,60 | 4,89% | 159.012,00 |
| 03.08.2026 | 222,37 | 227,13 | 221,04 | 225,57 | 1,89% | 206.001,00 |
| 31.07.2026 | 222,07 | 223,90 | 218,62 | 221,39 | 0,63% | 198.839,00 |
| 30.07.2026 | 215,96 | 220,38 | 212,08 | 220,00 | 2,79% | 107.438,00 |
| 29.07.2026 | 219,27 | 224,03 | 213,56 | 214,02 | -3,01% | 142.419,00 |
| 28.07.2026 | 217,30 | 222,57 | 217,30 | 220,66 | 1,57% | 128.413,00 |
| 27.07.2026 | 217,95 | 220,34 | 213,08 | 217,24 | 0,25% | 134.680,00 |
| 24.07.2026 | 214,55 | 218,23 | 210,40 | 216,70 | 1,07% | 181.249,00 |
| 23.07.2026 | 208,00 | 214,68 | 205,87 | 214,40 | 2,30% | 187.649,00 |
| 22.07.2026 | 210,14 | 212,23 | 208,29 | 209,57 | -0,31% | 141.863,00 |
| 21.07.2026 | 211,92 | 213,00 | 208,02 | 210,23 | -0,07% | 238.181,00 |
| 20.07.2026 | 212,66 | 215,93 | 209,90 | 210,37 | -1,08% | 230.217,00 |
| 17.07.2026 | 213,35 | 218,01 | 210,00 | 212,66 | -1,67% | 217.206,00 |
| 16.07.2026 | 217,30 | 223,33 | 213,06 | 216,27 | -0,98% | 131.035,00 |
| 15.07.2026 | 211,69 | 218,76 | 211,01 | 218,41 | 3,49% | 134.822,00 |
| 14.07.2026 | 214,94 | 220,20 | 211,05 | 211,05 | -0,91% | 161.771,00 |
| 13.07.2026 | 214,95 | 216,25 | 211,30 | 212,99 | -1,63% | 279.862,00 |
| 10.07.2026 | 218,54 | 223,69 | 215,99 | 216,51 | -0,06% | 211.610,00 |
| 09.07.2026 | 217,35 | 217,98 | 213,10 | 216,65 | -0,32% | 159.362,00 |
| 08.07.2026 | 218,22 | 220,04 | 213,27 | 217,34 | -0,77% | 180.388,00 |
| 07.07.2026 | 219,89 | 221,00 | 213,85 | 219,03 | -0,73% | 194.819,00 |
| 06.07.2026 | 222,13 | 224,90 | 216,20 | 220,63 | -0,51% | 227.257,00 |
| 02.07.2026 | 217,00 | 221,93 | 213,87 | 221,76 | 3,35% | 172.885,00 |
| 01.07.2026 | 218,39 | 223,07 | 214,41 | 214,58 | -1,88% | 234.203,00 |
| 30.06.2026 | 214,74 | 221,00 | 214,04 | 218,70 | 2,55% | 284.200,00 |
| 29.06.2026 | 217,59 | 219,34 | 210,79 | 213,26 | -2,31% | 241.559,00 |
| 26.06.2026 | 216,28 | 219,70 | 212,88 | 218,29 | -0,29% | 645.590,00 |
| 25.06.2026 | 217,09 | 220,18 | 213,03 | 218,93 | 2,36% | 244.176,00 |
| 24.06.2026 | 214,66 | 219,11 | 212,30 | 213,88 | -0,74% | 340.676,00 |
| 23.06.2026 | 217,31 | 220,59 | 213,32 | 215,48 | -1,72% | 152.629,00 |
| 22.06.2026 | 221,30 | 228,00 | 219,06 | 219,26 | -1,37% | 165.097,00 |
| 19.06.2026 | 222,55 | 222,73 | 222,30 | 222,30 | -0,21% | - |
| 18.06.2026 | 222,51 | 227,29 | 216,28 | 222,78 | 2,41% | 286.146,00 |
| 17.06.2026 | 222,69 | 231,38 | 216,60 | 217,54 | -1,43% | 219.026,00 |
| 16.06.2026 | 222,05 | 224,67 | 219,09 | 220,70 | -0,43% | 178.753,00 |
| 15.06.2026 | 229,48 | 232,04 | 220,12 | 221,66 | -1,72% | 204.864,00 |
| 12.06.2026 | 230,54 | 233,44 | 224,19 | 225,53 | -2,38% | 304.288,00 |
| 11.06.2026 | 220,27 | 232,54 | 220,20 | 231,02 | 6,00% | 317.862,00 |
| 10.06.2026 | 214,96 | 223,35 | 212,36 | 217,94 | 1,19% | 428.894,00 |
| 09.06.2026 | 213,65 | 218,86 | 207,88 | 215,38 | 2,32% | 267.711,00 |
| 08.06.2026 | 199,75 | 211,46 | 198,00 | 210,49 | 6,45% | 346.798,00 |
| 05.06.2026 | 211,10 | 213,55 | 197,27 | 197,73 | -7,00% | 229.964,00 |
| 04.06.2026 | 216,00 | 216,00 | 210,13 | 212,61 | -0,41% | 250.897,00 |
| 03.06.2026 | 213,14 | 215,25 | 211,44 | 213,48 | 0,66% | 164.861,00 |
| 02.06.2026 | 214,61 | 216,16 | 211,00 | 212,09 | -0,60% | 229.838,00 |
| 01.06.2026 | 214,61 | 217,39 | 212,03 | 213,37 | -1,56% | 278.234,00 |