11,800€
6,31%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 3,60% | - |
| 01.04.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 1,83% | - |
| 31.03.2026 | 10,60 | 10,90 | 10,60 | 10,90 | -1,80% | - |
| 30.03.2026 | 11,00 | 11,10 | 11,00 | 11,10 | 1,83% | - |
| 27.03.2026 | 11,00 | 11,30 | 10,90 | 10,90 | -0,91% | - |
| 26.03.2026 | 11,10 | 11,40 | 11,00 | 11,00 | 4,76% | - |
| 25.03.2026 | 10,60 | 10,80 | 10,50 | 10,50 | 0,96% | - |
| 24.03.2026 | 10,60 | 10,90 | 10,40 | 10,40 | 0,00% | - |
| 23.03.2026 | 10,40 | 10,70 | 10,40 | 10,40 | -0,95% | - |
| 20.03.2026 | 10,50 | 10,80 | 10,50 | 10,50 | 0,00% | - |
| 19.03.2026 | 10,90 | 10,90 | 10,50 | 10,50 | 0,00% | - |
| 18.03.2026 | 10,80 | 10,80 | 10,50 | 10,50 | -0,94% | - |
| 17.03.2026 | 10,80 | 10,80 | 10,60 | 10,60 | 0,95% | - |
| 16.03.2026 | 10,70 | 10,70 | 10,50 | 10,50 | -1,87% | - |
| 13.03.2026 | 10,70 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 12.03.2026 | 11,50 | 11,50 | 10,80 | 10,80 | 0,93% | 9,00 |
| 11.03.2026 | 10,80 | 10,80 | 10,70 | 10,70 | 0,00% | - |
| 10.03.2026 | 10,80 | 10,80 | 10,70 | 10,70 | 2,88% | - |
| 09.03.2026 | 10,70 | 10,70 | 10,40 | 10,40 | -5,45% | - |
| 06.03.2026 | 10,70 | 11,00 | 10,70 | 11,00 | -4,35% | - |
| 05.03.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | - |
| 04.03.2026 | 11,00 | 11,20 | 11,00 | 11,20 | 0,00% | - |
| 03.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 02.03.2026 | 10,50 | 10,80 | 10,50 | 10,80 | 1,89% | - |
| 27.02.2026 | 10,30 | 10,60 | 10,30 | 10,60 | 2,91% | - |
| 26.02.2026 | 10,10 | 10,30 | 10,10 | 10,30 | 18,39% | - |
| 25.02.2026 | 8,45 | 8,70 | 8,45 | 8,70 | 2,96% | - |
| 24.02.2026 | 8,60 | 8,85 | 8,45 | 8,45 | -13,78% | 52,00 |
| 23.02.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -3,92% | - |
| 20.02.2026 | 10,70 | 10,70 | 10,20 | 10,20 | -8,93% | 50,00 |
| 18.02.2026 | 11,05 | 11,30 | 11,00 | 11,20 | -7,44% | - |
| 17.02.2026 | 11,80 | 12,10 | 11,80 | 12,10 | -0,82% | - |
| 16.02.2026 | 11,70 | 12,20 | 11,70 | 12,20 | 4,27% | - |
| 13.02.2026 | 11,50 | 11,70 | 11,40 | 11,70 | -0,85% | - |
| 12.02.2026 | 11,50 | 11,80 | 11,50 | 11,80 | -1,67% | - |
| 11.02.2026 | 12,00 | 12,40 | 12,00 | 12,00 | 1,69% | 172,00 |
| 10.02.2026 | 12,10 | 12,40 | 11,80 | 11,80 | 1,72% | 86,00 |
| 09.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 06.02.2026 | 11,20 | 11,50 | 11,20 | 11,50 | -4,17% | - |
| 05.02.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | - |
| 04.02.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -5,51% | - |
| 03.02.2026 | 12,30 | 12,70 | 12,30 | 12,70 | 3,25% | - |
| 02.02.2026 | 12,00 | 12,30 | 12,00 | 12,30 | -1,60% | - |
| 30.01.2026 | 12,20 | 12,50 | 12,20 | 12,50 | -2,34% | - |
| 29.01.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 7,56% | - |
| 28.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 375,00 |
| 27.01.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -8,46% | - |
| 26.01.2026 | 13,10 | 14,00 | 13,00 | 13,00 | 0,78% | 180,00 |
| 23.01.2026 | 13,60 | 13,60 | 12,90 | 12,90 | -4,44% | 100,00 |
| 22.01.2026 | 12,20 | 14,00 | 12,20 | 13,50 | 9,76% | 115,00 |
| 21.01.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 0,00% | - |
| 20.01.2026 | 12,00 | 12,30 | 12,00 | 12,30 | -1,60% | - |
| 19.01.2026 | 12,10 | 12,50 | 12,10 | 12,50 | -3,10% | - |
| 16.01.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 0,00% | - |
| 15.01.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 2,38% | - |
| 14.01.2026 | 12,30 | 12,60 | 12,30 | 12,60 | 0,80% | - |
| 13.01.2026 | 12,10 | 12,50 | 12,10 | 12,50 | -3,85% | - |
| 12.01.2026 | 12,30 | 13,00 | 12,20 | 13,00 | 8,33% | 1.150,00 |
| 09.01.2026 | 12,00 | 13,00 | 12,00 | 12,00 | 8,11% | 10,00 |
| 08.01.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 0,00% | - |
| 07.01.2026 | 10,90 | 11,10 | 10,90 | 11,10 | 3,74% | - |
| 06.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 05.01.2026 | 10,60 | 10,70 | 10,60 | 10,70 | -4,46% | - |
| 02.01.2026 | 11,50 | 11,50 | 11,20 | 11,20 | -2,61% | - |
| 30.12.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 29.12.2025 | 11,40 | 11,40 | 11,20 | 11,20 | 0,90% | - |
| 23.12.2025 | 11,40 | 11,40 | 11,10 | 11,10 | 1,83% | - |
| 22.12.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 2,83% | - |
| 19.12.2025 | 11,00 | 11,00 | 10,60 | 10,60 | -10,92% | - |
| 17.12.2025 | 11,60 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 16.12.2025 | 11,50 | 11,80 | 11,50 | 11,80 | -7,09% | - |
| 15.12.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | - |
| 12.12.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 5,93% | - |
| 11.12.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 9,26% | - |
| 10.12.2025 | 11,10 | 11,10 | 10,80 | 10,80 | -5,26% | - |
| 09.12.2025 | 11,10 | 11,40 | 11,10 | 11,40 | -5,00% | - |
| 08.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | - |
| 05.12.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 5,00% | - |
| 04.12.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | - |
| 03.12.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | - |
| 02.12.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 0,00% | - |
| 01.12.2025 | 11,80 | 12,00 | 11,80 | 12,00 | -2,44% | - |
| 28.11.2025 | 11,90 | 12,30 | 11,90 | 12,30 | -0,81% | - |
| 27.11.2025 | 11,90 | 12,40 | 11,90 | 12,40 | 5,08% | - |
| 26.11.2025 | 11,40 | 11,80 | 11,40 | 11,80 | 3,51% | - |
| 25.11.2025 | 11,20 | 11,40 | 11,20 | 11,40 | -1,30% | - |
| 24.11.2025 | 11,15 | 11,55 | 11,15 | 11,55 | -6,85% | - |
| 20.11.2025 | 11,30 | 12,40 | 11,30 | 12,40 | 6,90% | 112,00 |
| 19.11.2025 | 11,30 | 11,60 | 11,30 | 11,60 | -0,85% | - |
| 18.11.2025 | 11,40 | 11,70 | 11,40 | 11,70 | -0,85% | - |
| 17.11.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 0,00% | - |
| 14.11.2025 | 11,50 | 11,80 | 11,50 | 11,80 | -0,84% | - |
| 13.11.2025 | 11,60 | 11,90 | 11,60 | 11,90 | -4,03% | - |
| 12.11.2025 | 12,30 | 12,60 | 12,30 | 12,40 | -4,62% | 200,00 |
| 11.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 10.11.2025 | 12,40 | 12,80 | 12,40 | 12,80 | -5,88% | - |
| 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% | - |