11,650€
-2,92%
Echtzeit-Aktienkurs Optex Systems Holdings Inc.
Bid:
Ask:
Aktienkurse zur Optex Systems Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,20 | 11,70 | 11,00 | 11,65 | -2,92% | - |
| 08.07.2026 | 11,60 | 12,00 | 11,60 | 12,00 | 8,11% | - |
| 07.07.2026 | 11,40 | 11,40 | 11,10 | 11,10 | 0,00% | - |
| 06.07.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -4,31% | - |
| 03.07.2026 | 11,10 | 11,60 | 11,10 | 11,60 | -0,85% | - |
| 02.07.2026 | 11,40 | 11,70 | 11,40 | 11,70 | -2,50% | - |
| 01.07.2026 | 11,70 | 12,00 | 11,70 | 12,00 | 1,69% | - |
| 30.06.2026 | 11,30 | 11,80 | 11,30 | 11,80 | 9,26% | - |
| 29.06.2026 | 10,70 | 10,80 | 10,70 | 10,80 | 3,85% | - |
| 26.06.2026 | 10,50 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 25.06.2026 | 10,50 | 10,50 | 10,40 | 10,40 | -3,70% | - |
| 24.06.2026 | 10,50 | 10,80 | 10,50 | 10,80 | -3,57% | - |
| 23.06.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 7,69% | - |
| 22.06.2026 | 10,80 | 10,80 | 10,40 | 10,40 | -7,14% | - |
| 19.06.2026 | 10,80 | 11,20 | 10,80 | 11,20 | 9,80% | - |
| 18.06.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -2,86% | - |
| 17.06.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 16.06.2026 | 10,10 | 10,40 | 10,10 | 10,40 | -2,80% | - |
| 15.06.2026 | 10,40 | 10,70 | 10,40 | 10,70 | -4,46% | - |
| 12.06.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 8,74% | - |
| 11.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -8,85% | - |
| 10.06.2026 | 11,00 | 11,30 | 11,00 | 11,30 | 7,62% | - |
| 09.06.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 1,94% | - |
| 08.06.2026 | 10,00 | 10,30 | 10,00 | 10,30 | 6,74% | - |
| 05.06.2026 | 9,80 | 9,80 | 9,65 | 9,65 | 0,52% | - |
| 04.06.2026 | 9,55 | 9,60 | 9,55 | 9,60 | -0,52% | - |
| 03.06.2026 | 9,75 | 9,75 | 9,65 | 9,65 | 3,21% | - |
| 02.06.2026 | 9,55 | 9,55 | 9,35 | 9,35 | -2,09% | - |
| 01.06.2026 | 9,25 | 9,55 | 9,25 | 9,55 | 3,24% | - |
| 29.05.2026 | 9,15 | 9,25 | 9,15 | 9,25 | -5,13% | - |
| 28.05.2026 | 9,55 | 10,30 | 9,50 | 9,75 | 2,09% | 97,00 |
| 27.05.2026 | 9,30 | 9,55 | 9,30 | 9,55 | 4,95% | - |
| 26.05.2026 | 8,85 | 9,10 | 8,85 | 9,10 | -0,55% | - |
| 25.05.2026 | 8,85 | 9,15 | 8,85 | 9,15 | 2,23% | - |
| 22.05.2026 | 8,75 | 8,95 | 8,75 | 8,95 | 4,68% | - |
| 21.05.2026 | 8,35 | 8,55 | 8,35 | 8,55 | -1,16% | - |
| 20.05.2026 | 8,40 | 8,65 | 8,40 | 8,65 | -3,35% | - |
| 19.05.2026 | 8,70 | 8,95 | 8,70 | 8,95 | -0,56% | - |
| 18.05.2026 | 8,80 | 9,00 | 8,80 | 9,00 | -3,23% | - |
| 15.05.2026 | 9,15 | 9,30 | 9,15 | 9,30 | -0,53% | - |
| 14.05.2026 | 9,10 | 9,35 | 9,10 | 9,35 | -4,59% | - |
| 13.05.2026 | 9,50 | 9,80 | 9,50 | 9,80 | 7,10% | - |
| 12.05.2026 | 8,40 | 9,15 | 8,40 | 9,15 | 8,28% | - |
| 11.05.2026 | 8,45 | 8,45 | 8,45 | 8,45 | -4,52% | - |
| 08.05.2026 | 8,65 | 8,85 | 8,65 | 8,85 | 0,00% | - |
| 07.05.2026 | 8,80 | 8,85 | 8,75 | 8,85 | -1,12% | - |
| 06.05.2026 | 8,85 | 8,95 | 8,85 | 8,95 | 2,29% | - |
| 05.05.2026 | 9,75 | 9,75 | 8,75 | 8,75 | -4,89% | 150,00 |
| 04.05.2026 | 8,90 | 9,20 | 8,90 | 9,20 | 9,52% | - |
| 30.04.2026 | 8,40 | 8,40 | 8,40 | 8,40 | -4,00% | - |
| 29.04.2026 | 8,55 | 8,75 | 8,55 | 8,75 | -3,31% | - |
| 28.04.2026 | 8,75 | 9,05 | 8,75 | 9,05 | 1,12% | - |
| 27.04.2026 | 8,60 | 8,95 | 8,60 | 8,95 | 7,19% | - |
| 24.04.2026 | 8,55 | 8,55 | 8,35 | 8,35 | -8,24% | - |
| 23.04.2026 | 8,85 | 9,10 | 8,85 | 9,10 | 1,68% | - |
| 22.04.2026 | 8,70 | 8,95 | 8,70 | 8,95 | -4,79% | - |
| 21.04.2026 | 9,15 | 9,40 | 9,15 | 9,40 | 2,17% | - |
| 20.04.2026 | 9,25 | 10,00 | 9,20 | 9,20 | -2,65% | 10,00 |
| 17.04.2026 | 9,30 | 9,45 | 9,25 | 9,45 | 1,07% | - |
| 16.04.2026 | 9,15 | 9,35 | 9,15 | 9,35 | -3,11% | - |
| 15.04.2026 | 9,40 | 9,65 | 9,40 | 9,65 | -1,03% | - |
| 14.04.2026 | 9,55 | 9,75 | 9,55 | 9,75 | 0,00% | - |
| 13.04.2026 | 9,50 | 9,75 | 9,50 | 9,75 | -4,41% | - |
| 10.04.2026 | 10,20 | 10,30 | 10,20 | 10,20 | -2,86% | 150,00 |
| 09.04.2026 | 10,30 | 10,50 | 10,30 | 10,50 | -0,94% | - |
| 08.04.2026 | 10,40 | 10,60 | 10,40 | 10,60 | -3,64% | - |
| 07.04.2026 | 10,70 | 11,00 | 10,70 | 11,00 | -4,35% | - |
| 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 | -0,49% | 50,00 |
| 19.02.2026 | 10,65 | 10,75 | 10,25 | 10,25 | -8,48% | - |
| 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% | - |