13,000€
-9,72%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,30 | 13,60 | 13,30 | 13,60 | -5,56% | - |
| 06.11.2025 | 14,10 | 14,40 | 14,00 | 14,40 | 1,41% | - |
| 05.11.2025 | 13,80 | 14,20 | 13,80 | 14,20 | 0,71% | - |
| 04.11.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -3,42% | - |
| 03.11.2025 | 14,20 | 14,60 | 14,20 | 14,60 | 9,77% | - |
| 31.10.2025 | 14,90 | 14,90 | 13,30 | 13,30 | 0,76% | 10,00 |
| 30.10.2025 | 13,90 | 14,30 | 13,20 | 13,20 | -5,04% | - |
| 29.10.2025 | 14,00 | 14,30 | 13,90 | 13,90 | 2,21% | 74,00 |
| 28.10.2025 | 13,90 | 14,20 | 13,60 | 13,60 | -2,86% | - |
| 27.10.2025 | 13,90 | 14,30 | 13,90 | 14,00 | -2,78% | - |
| 24.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,71% | - |
| 23.10.2025 | 13,45 | 14,75 | 13,45 | 14,65 | -8,44% | - |
| 22.10.2025 | 14,20 | 16,00 | 14,20 | 16,00 | 14,29% | 1.000,00 |
| 21.10.2025 | 13,60 | 14,00 | 13,60 | 14,00 | 7,69% | - |
| 20.10.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 0,00% | - |
| 17.10.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 2,36% | - |
| 16.10.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 4,10% | - |
| 15.10.2025 | 11,90 | 12,20 | 11,90 | 12,20 | -3,17% | - |
| 14.10.2025 | 12,30 | 13,30 | 12,30 | 12,60 | 1,61% | 71,00 |
| 13.10.2025 | 11,60 | 12,40 | 11,60 | 12,40 | -4,62% | - |
| 10.10.2025 | 13,35 | 13,80 | 12,75 | 13,00 | -5,80% | - |
| 09.10.2025 | 13,25 | 15,20 | 13,25 | 13,80 | 23,21% | - |
| 08.10.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -1,75% | - |
| 07.10.2025 | 10,90 | 11,40 | 10,90 | 11,40 | 5,56% | - |
| 06.10.2025 | 10,40 | 10,80 | 10,40 | 10,80 | 0,93% | - |
| 03.10.2025 | 10,20 | 10,70 | 10,20 | 10,70 | 1,90% | - |
| 02.10.2025 | 10,10 | 10,50 | 10,10 | 10,50 | -0,94% | - |
| 01.10.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 0,95% | - |
| 30.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 29.09.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 26.09.2025 | 10,20 | 10,50 | 10,20 | 10,50 | -4,55% | - |
| 25.09.2025 | 10,60 | 11,00 | 10,60 | 11,00 | 0,92% | - |
| 24.09.2025 | 10,60 | 10,90 | 10,60 | 10,90 | 2,83% | - |
| 23.09.2025 | 10,30 | 10,60 | 10,30 | 10,60 | 0,95% | - |
| 22.09.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 6,60% | - |
| 19.09.2025 | 9,95 | 9,95 | 9,85 | 9,85 | -2,48% | - |
| 18.09.2025 | 9,95 | 10,10 | 9,95 | 10,10 | 1,00% | - |
| 17.09.2025 | 9,75 | 10,00 | 9,75 | 10,00 | 3,63% | - |
| 16.09.2025 | 9,75 | 9,75 | 9,65 | 9,65 | -3,02% | - |
| 15.09.2025 | 9,65 | 9,95 | 9,65 | 9,95 | 1,02% | - |
| 12.09.2025 | 9,60 | 9,85 | 9,60 | 9,85 | 0,51% | - |
| 10.09.2025 | 9,45 | 9,80 | 9,45 | 9,80 | 2,08% | - |
| 05.09.2025 | 9,40 | 9,60 | 9,40 | 9,60 | -2,04% | - |
| 04.09.2025 | 9,55 | 9,80 | 9,55 | 9,80 | 6,52% | - |
| 03.09.2025 | 9,00 | 9,20 | 9,00 | 9,20 | 4,55% | - |
| 02.09.2025 | 8,90 | 8,95 | 8,80 | 8,80 | -1,12% | - |
| 01.09.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -2,73% | - |
| 29.08.2025 | 8,90 | 9,15 | 8,90 | 9,15 | 2,23% | - |
| 28.08.2025 | 8,75 | 9,40 | 8,75 | 8,95 | -6,28% | 57,00 |
| 27.08.2025 | 9,25 | 9,55 | 9,25 | 9,55 | 15,06% | - |
| 26.08.2025 | 8,10 | 8,30 | 8,10 | 8,30 | -4,05% | - |
| 25.08.2025 | 8,45 | 8,65 | 8,45 | 8,65 | 0,00% | - |
| 22.08.2025 | 8,45 | 8,65 | 8,45 | 8,65 | -5,98% | - |
| 21.08.2025 | 8,95 | 9,20 | 8,95 | 9,20 | 5,75% | - |
| 20.08.2025 | 8,50 | 8,70 | 8,50 | 8,70 | -5,43% | - |
| 19.08.2025 | 9,10 | 9,20 | 9,10 | 9,20 | -7,54% | - |
| 18.08.2025 | 9,55 | 9,95 | 9,55 | 9,95 | -2,45% | - |
| 15.08.2025 | 9,55 | 10,20 | 9,55 | 10,20 | 0,00% | - |
| 14.08.2025 | 9,90 | 10,20 | 9,90 | 10,20 | 0,99% | - |
| 13.08.2025 | 9,75 | 10,10 | 9,75 | 10,10 | -5,61% | - |
| 12.08.2025 | 10,50 | 11,30 | 10,50 | 10,70 | -6,96% | 132,00 |
| 11.08.2025 | 11,10 | 11,50 | 11,10 | 11,50 | 13,86% | - |
| 08.08.2025 | 10,20 | 10,40 | 10,00 | 10,10 | -10,62% | 1.300,00 |
| 07.08.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 3,67% | - |
| 06.08.2025 | 10,70 | 10,90 | 10,70 | 10,90 | -5,22% | - |
| 05.08.2025 | 9,85 | 11,50 | 9,85 | 11,50 | 17,35% | 803,00 |
| 04.08.2025 | 9,50 | 9,80 | 9,50 | 9,80 | 0,51% | - |
| 01.08.2025 | 9,80 | 9,85 | 9,75 | 9,75 | -4,41% | - |
| 31.07.2025 | 9,80 | 10,20 | 9,80 | 10,20 | 0,00% | - |
| 30.07.2025 | 9,95 | 10,20 | 9,95 | 10,20 | 0,00% | - |
| 29.07.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 0,99% | - |
| 28.07.2025 | 9,80 | 10,10 | 9,80 | 10,10 | 1,51% | - |
| 25.07.2025 | 10,20 | 10,20 | 9,95 | 9,95 | -8,72% | - |
| 24.07.2025 | 10,40 | 10,90 | 10,40 | 10,90 | 9,55% | - |
| 23.07.2025 | 9,60 | 9,95 | 9,60 | 9,95 | -5,24% | - |
| 22.07.2025 | 10,30 | 10,50 | 10,30 | 10,50 | -3,67% | - |
| 21.07.2025 | 12,00 | 13,10 | 10,75 | 10,90 | 5,83% | - |
| 18.07.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -9,65% | - |
| 17.07.2025 | 11,10 | 11,40 | 11,10 | 11,40 | -0,87% | - |
| 16.07.2025 | 11,20 | 11,50 | 11,20 | 11,50 | 6,48% | - |
| 15.07.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 12,50% | - |
| 14.07.2025 | 9,30 | 9,60 | 9,25 | 9,60 | -4,95% | - |
| 11.07.2025 | 9,80 | 10,10 | 9,80 | 10,10 | -2,88% | - |
| 10.07.2025 | 10,10 | 10,40 | 10,10 | 10,40 | -3,70% | - |
| 09.07.2025 | 10,40 | 10,80 | 10,40 | 10,80 | 8,54% | - |
| 08.07.2025 | 9,65 | 9,95 | 9,65 | 9,95 | 2,05% | - |
| 07.07.2025 | 9,70 | 9,75 | 9,70 | 9,75 | 0,52% | - |
| 04.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 03.07.2025 | 9,40 | 9,65 | 9,40 | 9,65 | -1,03% | - |
| 02.07.2025 | 9,45 | 9,75 | 9,45 | 9,75 | 2,63% | - |
| 01.07.2025 | 9,25 | 9,50 | 9,25 | 9,50 | -0,52% | - |
| 30.06.2025 | 9,30 | 9,55 | 9,30 | 9,55 | 4,95% | - |
| 27.06.2025 | 8,90 | 9,10 | 8,85 | 9,10 | 4,60% | - |
| 26.06.2025 | 8,50 | 8,70 | 8,50 | 8,70 | -5,95% | - |
| 25.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 0,00% | 200,00 |
| 24.06.2025 | 8,60 | 9,25 | 8,60 | 9,25 | 0,00% | 300,00 |
| 23.06.2025 | 8,85 | 9,25 | 8,85 | 9,25 | 5,71% | - |
| 20.06.2025 | 8,55 | 8,75 | 8,55 | 8,75 | 2,34% | - |
| 19.06.2025 | 8,60 | 8,60 | 8,55 | 8,55 | 10,32% | - |
| 18.06.2025 | 7,50 | 7,75 | 7,50 | 7,75 | 4,73% | - |