273,790$
0,54%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 271,88 | 278,65 | 269,95 | 272,33 | -0,86% | 288.072,00 |
| 26.03.2026 | 281,00 | 284,00 | 272,77 | 274,70 | -3,47% | 227.046,00 |
| 25.03.2026 | 288,14 | 288,30 | 279,67 | 284,57 | -0,34% | 166.140,00 |
| 24.03.2026 | 286,22 | 289,49 | 279,74 | 285,53 | -1,20% | 289.013,00 |
| 23.03.2026 | 280,77 | 295,70 | 280,14 | 289,01 | 5,31% | 591.250,00 |
| 20.03.2026 | 282,99 | 285,07 | 270,20 | 274,45 | -3,55% | 692.800,00 |
| 19.03.2026 | 265,67 | 289,85 | 265,67 | 284,54 | 5,40% | 389.946,00 |
| 18.03.2026 | 269,44 | 275,29 | 264,70 | 269,95 | 0,32% | 271.175,00 |
| 17.03.2026 | 279,65 | 280,17 | 262,59 | 269,08 | -3,33% | 322.890,00 |
| 16.03.2026 | 274,00 | 282,20 | 272,89 | 278,35 | 2,74% | 231.957,00 |
| 13.03.2026 | 277,02 | 278,00 | 265,85 | 270,92 | -1,66% | 172.527,00 |
| 12.03.2026 | 278,35 | 279,93 | 272,08 | 275,50 | -1,42% | 366.162,00 |
| 11.03.2026 | 274,51 | 279,97 | 267,29 | 279,47 | 0,16% | 188.081,00 |
| 10.03.2026 | 283,90 | 287,00 | 276,26 | 279,01 | -1,12% | 284.379,00 |
| 09.03.2026 | 260,62 | 282,81 | 256,55 | 282,16 | 5,57% | 444.378,00 |
| 06.03.2026 | 267,60 | 272,69 | 264,00 | 267,28 | -2,46% | 184.768,00 |
| 05.03.2026 | 283,80 | 287,77 | 269,72 | 274,03 | -5,04% | 313.884,00 |
| 04.03.2026 | 287,33 | 292,25 | 281,40 | 288,58 | 0,59% | 274.306,00 |
| 03.03.2026 | 279,78 | 291,48 | 276,00 | 286,90 | 0,08% | 210.824,00 |
| 02.03.2026 | 282,01 | 290,75 | 281,43 | 286,67 | 0,52% | 280.283,00 |
| 27.02.2026 | 287,10 | 288,92 | 280,40 | 285,20 | -1,63% | 144.395,00 |
| 26.02.2026 | 296,80 | 304,07 | 285,45 | 289,92 | -1,81% | 150.478,00 |
| 25.02.2026 | 301,66 | 302,99 | 290,38 | 295,26 | -0,88% | 210.555,00 |
| 24.02.2026 | 294,41 | 306,12 | 294,41 | 297,87 | 1,44% | 299.903,00 |
| 23.02.2026 | 292,15 | 295,89 | 288,23 | 293,65 | 0,26% | 325.916,00 |
| 20.02.2026 | 286,29 | 294,84 | 281,03 | 292,89 | 2,38% | 318.348,00 |
| 19.02.2026 | 273,55 | 286,08 | 271,78 | 286,07 | 4,42% | 373.983,00 |
| 18.02.2026 | 265,76 | 276,05 | 264,47 | 273,97 | 3,55% | 187.378,00 |
| 17.02.2026 | 268,60 | 271,90 | 262,76 | 264,58 | -1,50% | 219.284,00 |
| 13.02.2026 | 267,99 | 273,12 | 264,77 | 268,61 | 1,37% | 139.471,00 |
| 12.02.2026 | 268,75 | 275,55 | 261,15 | 264,98 | -0,83% | 184.820,00 |
| 11.02.2026 | 278,26 | 279,93 | 264,00 | 267,20 | -2,52% | 204.382,00 |
| 10.02.2026 | 276,62 | 277,74 | 268,12 | 274,10 | -0,24% | 191.776,00 |
| 09.02.2026 | 271,79 | 278,75 | 270,55 | 274,76 | 1,29% | 177.388,00 |
| 06.02.2026 | 263,97 | 273,63 | 263,77 | 271,26 | 5,07% | 295.387,00 |
| 05.02.2026 | 253,28 | 262,14 | 249,92 | 258,16 | 2,00% | 388.436,00 |
| 04.02.2026 | 259,60 | 267,07 | 252,29 | 253,10 | -1,13% | 332.433,00 |
| 03.02.2026 | 253,94 | 257,62 | 248,94 | 255,99 | 1,29% | 238.797,00 |
| 02.02.2026 | 247,15 | 256,65 | 243,42 | 252,72 | 1,03% | 455.096,00 |
| 30.01.2026 | 264,34 | 278,13 | 248,17 | 250,14 | -7,27% | 653.380,00 |
| 29.01.2026 | 271,95 | 281,00 | 266,31 | 269,74 | -0,61% | 350.077,00 |
| 28.01.2026 | 279,14 | 282,02 | 269,51 | 271,39 | -2,01% | 315.881,00 |
| 27.01.2026 | 276,32 | 277,89 | 273,09 | 276,97 | 0,72% | 143.409,00 |
| 26.01.2026 | 276,85 | 283,57 | 271,57 | 274,99 | 0,00% | 314.703,00 |
| 23.01.2026 | 287,03 | 293,23 | 272,49 | 274,99 | -4,34% | 251.423,00 |
| 22.01.2026 | 289,70 | 293,92 | 281,97 | 287,46 | -0,77% | 256.827,00 |
| 21.01.2026 | 291,17 | 294,93 | 284,46 | 289,68 | 0,58% | 235.961,00 |
| 20.01.2026 | 285,55 | 291,95 | 278,61 | 288,00 | -1,37% | 127.982,00 |
| 16.01.2026 | 290,89 | 293,42 | 287,97 | 291,99 | 0,41% | 161.070,00 |
| 15.01.2026 | 288,08 | 293,22 | 284,96 | 290,80 | 1,45% | 139.719,00 |
| 14.01.2026 | 274,07 | 289,45 | 272,74 | 286,65 | 4,36% | 247.133,00 |
| 13.01.2026 | 270,27 | 278,12 | 270,27 | 274,68 | 2,07% | 170.655,00 |
| 12.01.2026 | 278,72 | 278,72 | 268,24 | 269,12 | -3,51% | 179.712,00 |
| 09.01.2026 | 279,29 | 283,70 | 278,45 | 278,92 | -0,25% | 202.417,00 |
| 08.01.2026 | 273,49 | 279,62 | 271,35 | 279,61 | 1,79% | 226.650,00 |
| 07.01.2026 | 284,52 | 286,63 | 273,21 | 274,69 | -3,47% | 408.952,00 |
| 06.01.2026 | 269,07 | 285,79 | 264,85 | 284,57 | 4,86% | 521.764,00 |
| 05.01.2026 | 257,47 | 273,70 | 256,82 | 271,38 | 6,18% | 299.067,00 |
| 02.01.2026 | 258,02 | 260,84 | 252,73 | 255,58 | 0,20% | 291.087,00 |
| 31.12.2025 | 262,72 | 264,13 | 254,63 | 255,06 | -3,00% | 253.620,00 |
| 30.12.2025 | 268,64 | 272,83 | 261,32 | 262,95 | -2,67% | 358.296,00 |
| 29.12.2025 | 270,49 | 277,03 | 263,55 | 270,16 | 0,13% | 253.050,00 |
| 26.12.2025 | 268,46 | 270,74 | 267,68 | 269,82 | 0,05% | 63.084,00 |
| 24.12.2025 | 269,10 | 270,51 | 266,47 | 269,68 | 1,04% | 73.167,00 |
| 23.12.2025 | 274,55 | 276,88 | 266,02 | 266,91 | -3,01% | 226.958,00 |
| 22.12.2025 | 266,85 | 277,47 | 266,85 | 275,19 | 4,03% | 247.596,00 |
| 19.12.2025 | 265,54 | 273,25 | 262,19 | 264,53 | -0,92% | 422.873,00 |
| 18.12.2025 | 265,47 | 270,88 | 264,21 | 266,98 | 1,77% | 304.411,00 |
| 17.12.2025 | 262,84 | 266,37 | 259,18 | 262,34 | -0,12% | 252.552,00 |
| 16.12.2025 | 264,10 | 264,38 | 260,77 | 262,65 | 0,10% | 207.513,00 |
| 15.12.2025 | 262,30 | 262,93 | 258,26 | 262,38 | 1,13% | 144.480,00 |
| 12.12.2025 | 264,81 | 264,81 | 257,62 | 259,44 | -2,41% | 161.768,00 |
| 11.12.2025 | 264,56 | 266,73 | 259,62 | 265,85 | 1,31% | 161.545,00 |
| 10.12.2025 | 259,57 | 264,54 | 257,41 | 262,40 | 0,80% | 183.782,00 |
| 09.12.2025 | 263,37 | 266,33 | 260,07 | 260,32 | -0,87% | 253.387,00 |
| 08.12.2025 | 269,05 | 269,05 | 261,56 | 262,61 | -1,27% | 191.436,00 |
| 05.12.2025 | 270,63 | 272,05 | 263,39 | 266,00 | -1,85% | 188.990,00 |
| 04.12.2025 | 272,83 | 275,33 | 270,05 | 271,01 | -0,80% | 204.075,00 |
| 03.12.2025 | 266,15 | 275,65 | 264,78 | 273,19 | 2,64% | 260.540,00 |
| 02.12.2025 | 270,00 | 271,38 | 266,03 | 266,17 | -0,83% | 158.612,00 |
| 01.12.2025 | 268,94 | 274,70 | 266,19 | 268,39 | -0,91% | 278.734,00 |
| 28.11.2025 | 273,46 | 274,68 | 268,05 | 270,85 | -0,26% | 181.795,00 |
| 26.11.2025 | 266,91 | 275,50 | 266,91 | 271,56 | 1,59% | 311.053,00 |
| 25.11.2025 | 258,12 | 269,15 | 253,31 | 267,32 | 4,28% | 379.922,00 |
| 24.11.2025 | 251,29 | 258,25 | 250,00 | 256,34 | 2,09% | 240.716,00 |
| 21.11.2025 | 233,74 | 254,37 | 233,74 | 251,10 | 7,32% | 361.789,00 |
| 20.11.2025 | 243,43 | 248,32 | 231,66 | 233,97 | -1,62% | 602.001,00 |
| 19.11.2025 | 250,79 | 259,95 | 236,41 | 237,82 | -5,35% | 405.421,00 |
| 18.11.2025 | 267,47 | 269,00 | 250,08 | 251,26 | -5,91% | 1.511.523,00 |
| 17.11.2025 | 257,56 | 268,55 | 257,56 | 267,03 | -2,38% | 423.673,00 |
| 14.11.2025 | 270,14 | 276,38 | 262,45 | 273,55 | 0,25% | 183.544,00 |
| 13.11.2025 | 280,66 | 283,28 | 268,29 | 272,87 | -3,74% | 205.851,00 |
| 12.11.2025 | 287,33 | 292,34 | 282,20 | 283,48 | -1,21% | 232.313,00 |
| 11.11.2025 | 283,37 | 288,33 | 282,89 | 286,96 | 0,50% | 226.700,00 |
| 10.11.2025 | 286,10 | 288,10 | 283,15 | 285,53 | 0,24% | 175.357,00 |
| 07.11.2025 | 279,60 | 288,64 | 276,75 | 284,86 | 0,92% | 245.190,00 |
| 06.11.2025 | 278,92 | 285,00 | 274,61 | 282,27 | 0,23% | 213.203,00 |
| 05.11.2025 | 280,36 | 283,23 | 274,05 | 281,63 | 1,47% | 109.022,00 |
| 04.11.2025 | 274,92 | 282,96 | 271,47 | 277,54 | -1,27% | 173.873,00 |
| 03.11.2025 | 278,28 | 282,58 | 273,30 | 281,10 | 0,95% | 384.030,00 |