12,350€
5,56%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |