285,000$
6,79%
Echtzeit-Aktienkurs OSI Systems
Bid:
Ask:
Aktienkurse zur OSI Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 260,62 | 282,64 | 256,55 | 282,50 | 5,85% | 444.377,00 |
| 06.03.2026 | 267,60 | 272,69 | 264,00 | 266,89 | -2,54% | 128,00 |
| 05.03.2026 | 283,80 | 287,77 | 269,72 | 273,84 | -5,11% | 313.864,00 |
| 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 |