169,700€
-4,56%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 179,00 | 184,35 | 179,00 | 184,35 | 3,68% | 2,00 |
| 04.11.2026 | 179,33 | 182,25 | 177,60 | 177,80 | -2,28% | - |
| 03.11.2026 | 176,65 | 182,18 | 176,25 | 181,95 | 1,73% | - |
| 02.11.2026 | 176,00 | 178,85 | 176,00 | 178,85 | 1,05% | 10,00 |
| 30.10.2026 | 194,73 | 194,90 | 176,93 | 177,00 | -4,08% | - |
| 29.10.2026 | 180,13 | 184,80 | 178,23 | 184,52 | 2,54% | - |
| 28.10.2026 | 180,10 | 182,55 | 179,43 | 179,95 | -0,46% | - |
| 27.10.2026 | 178,10 | 181,20 | 177,05 | 180,77 | 1,92% | - |
| 26.10.2026 | 176,68 | 179,33 | 175,90 | 177,38 | -1,49% | - |
| 23.10.2026 | 178,33 | 181,18 | 176,95 | 180,05 | 2,26% | - |
| 22.10.2026 | 174,13 | 177,02 | 171,43 | 176,08 | 0,61% | - |
| 21.10.2026 | 173,55 | 176,02 | 173,30 | 175,00 | 1,58% | - |
| 20.10.2026 | 173,35 | 174,60 | 171,70 | 172,27 | -1,22% | - |
| 19.10.2026 | 174,43 | 174,95 | 171,68 | 174,40 | 1,31% | - |
| 16.10.2026 | 172,15 | 172,15 | 172,15 | 172,15 | -1,52% | 1,00 |
| 15.10.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 1,50% | 1,00 |
| 14.10.2026 | 174,13 | 176,75 | 172,15 | 172,23 | -1,29% | - |
| 13.10.2026 | 175,60 | 176,40 | 172,95 | 174,48 | 0,16% | - |
| 12.10.2026 | 174,20 | 174,20 | 174,20 | 174,20 | -0,34% | 15,00 |
| 09.10.2026 | 174,80 | 174,80 | 174,80 | 174,80 | 0,72% | 9,00 |
| 08.10.2026 | 172,40 | 175,43 | 171,60 | 173,55 | 1,06% | - |
| 07.10.2026 | 176,50 | 177,95 | 170,90 | 171,73 | -1,97% | - |
| 06.10.2026 | 177,05 | 177,70 | 174,48 | 175,18 | -0,68% | - |
| 05.10.2026 | 175,75 | 177,65 | 173,98 | 176,38 | 0,79% | - |
| 02.10.2026 | 175,15 | 177,40 | 173,73 | 175,00 | 0,42% | - |
| 01.10.2026 | 171,83 | 174,27 | 170,63 | 174,27 | 3,17% | - |
| 30.09.2026 | 169,80 | 170,83 | 167,75 | 168,93 | 0,03% | - |
| 29.09.2026 | 169,80 | 171,80 | 167,77 | 168,88 | -0,78% | - |
| 28.09.2026 | 172,70 | 174,27 | 169,93 | 170,20 | -4,37% | - |
| 25.09.2026 | 177,05 | 178,15 | 176,33 | 177,98 | 0,13% | - |
| 24.09.2026 | 177,75 | 179,27 | 175,77 | 177,75 | -0,06% | - |
| 23.09.2026 | 175,90 | 178,00 | 174,48 | 177,85 | 0,74% | - |
| 22.09.2026 | 174,83 | 177,85 | 174,40 | 176,55 | 1,39% | - |
| 21.09.2026 | 173,15 | 174,13 | 171,05 | 174,13 | -0,06% | - |
| 18.09.2026 | 174,98 | 176,95 | 173,52 | 174,23 | -0,98% | - |
| 17.09.2026 | 177,00 | 178,08 | 175,65 | 175,95 | -0,59% | - |
| 16.09.2026 | 173,20 | 177,00 | 173,20 | 177,00 | 1,14% | 2,00 |
| 15.09.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -0,17% | 1,00 |
| 14.09.2026 | 176,43 | 177,08 | 172,60 | 175,30 | 0,53% | - |
| 11.09.2026 | 174,10 | 177,30 | 173,30 | 174,38 | 0,91% | - |
| 10.09.2026 | 170,43 | 172,90 | 168,05 | 172,80 | 0,79% | - |
| 09.09.2026 | 171,95 | 171,95 | 168,15 | 171,45 | -2,90% | 5,00 |
| 08.09.2026 | 174,25 | 176,95 | 173,38 | 176,58 | -0,63% | - |
| 07.09.2026 | 177,70 | 177,70 | 177,70 | 177,70 | 1,75% | 12,00 |
| 04.09.2026 | 176,25 | 176,25 | 174,65 | 174,65 | -0,80% | 5,00 |
| 03.09.2026 | 178,25 | 179,50 | 173,98 | 176,05 | -2,37% | - |
| 02.09.2026 | 180,33 | 181,05 | 177,33 | 180,33 | -0,70% | - |
| 01.09.2026 | 181,75 | 181,75 | 179,25 | 181,60 | 1,25% | 18,00 |
| 31.08.2026 | 179,35 | 179,35 | 179,35 | 179,35 | 0,39% | 1,00 |
| 28.08.2026 | 178,75 | 178,75 | 178,65 | 178,65 | -0,92% | 8,00 |
| 27.08.2026 | 183,80 | 183,80 | 177,90 | 180,30 | 0,52% | 12,00 |
| 26.08.2026 | 175,10 | 179,63 | 174,25 | 179,38 | 0,72% | - |
| 25.08.2026 | 178,15 | 178,15 | 178,10 | 178,10 | 0,94% | 2,00 |
| 24.08.2026 | 176,98 | 178,23 | 173,70 | 176,45 | 4,01% | - |
| 21.08.2026 | 161,10 | 171,10 | 159,10 | 169,65 | -8,37% | 92,00 |
| 20.08.2026 | 189,90 | 189,90 | 185,15 | 185,15 | -2,22% | 32,00 |
| 19.08.2026 | 191,30 | 191,75 | 189,35 | 189,35 | -3,32% | 48,00 |
| 18.08.2026 | 195,50 | 195,85 | 195,50 | 195,85 | -2,56% | 2,00 |
| 17.08.2026 | 201,00 | 201,00 | 201,00 | 201,00 | 1,64% | 1,00 |
| 14.08.2026 | 197,88 | 200,05 | 195,98 | 197,75 | -1,12% | - |
| 13.08.2026 | 200,00 | 200,00 | 200,00 | 200,00 | 0,62% | 15,00 |
| 12.08.2026 | 202,18 | 206,15 | 198,48 | 198,77 | -1,52% | - |
| 11.08.2026 | 201,45 | 206,00 | 200,50 | 201,85 | -1,54% | - |
| 10.08.2026 | 204,45 | 206,20 | 202,52 | 205,00 | 0,54% | - |
| 07.08.2026 | 205,60 | 206,15 | 202,68 | 203,90 | -1,59% | - |
| 06.08.2026 | 204,10 | 208,95 | 200,93 | 207,20 | 1,77% | - |
| 05.08.2026 | 205,60 | 206,25 | 202,20 | 203,60 | 0,74% | - |
| 04.08.2026 | 196,38 | 202,40 | 195,27 | 202,10 | 3,26% | - |
| 03.08.2026 | 192,98 | 197,25 | 191,58 | 195,73 | 1,93% | - |
| 31.07.2026 | 191,77 | 195,10 | 191,00 | 192,02 | 2,88% | - |
| 30.07.2026 | 187,15 | 190,70 | 185,27 | 186,65 | -1,49% | - |
| 29.07.2026 | 193,70 | 195,27 | 189,10 | 189,48 | -2,19% | - |
| 28.07.2026 | 191,35 | 195,55 | 191,10 | 193,73 | 2,34% | - |
| 27.07.2026 | 191,38 | 193,77 | 187,38 | 189,30 | 0,25% | - |
| 24.07.2026 | 188,50 | 191,02 | 185,95 | 188,83 | 3,95% | - |
| 23.07.2026 | 181,65 | 181,65 | 181,65 | 181,65 | -1,49% | 1,00 |
| 22.07.2026 | 183,80 | 187,38 | 182,40 | 184,40 | 0,22% | - |
| 21.07.2026 | 182,00 | 187,40 | 182,00 | 184,00 | -0,39% | 21,00 |
| 20.07.2026 | 185,65 | 190,00 | 183,93 | 184,73 | -0,18% | - |
| 17.07.2026 | 185,05 | 185,05 | 185,05 | 185,05 | -4,42% | 1,00 |
| 16.07.2026 | 190,45 | 194,85 | 188,08 | 193,60 | 2,81% | - |
| 15.07.2026 | 188,30 | 188,30 | 188,30 | 188,30 | 0,53% | 10,00 |
| 14.07.2026 | 186,63 | 190,48 | 185,50 | 187,30 | -0,21% | - |
| 13.07.2026 | 189,58 | 190,63 | 185,83 | 187,70 | -3,71% | - |
| 10.07.2026 | 189,35 | 195,80 | 187,68 | 194,93 | 3,49% | - |
| 09.07.2026 | 190,25 | 191,73 | 186,43 | 188,35 | 0,43% | - |
| 08.07.2026 | 190,93 | 192,80 | 187,43 | 187,55 | -0,08% | - |
| 07.07.2026 | 193,27 | 194,00 | 187,30 | 187,70 | -3,05% | - |
| 06.07.2026 | 191,35 | 193,60 | 191,35 | 193,60 | -0,03% | 2,00 |
| 03.07.2026 | 194,08 | 194,13 | 193,23 | 193,65 | 2,99% | - |
| 02.07.2026 | 188,20 | 192,68 | 186,90 | 188,02 | -2,40% | - |
| 01.07.2026 | 192,65 | 192,65 | 192,65 | 192,65 | 1,31% | 3,00 |
| 30.06.2026 | 190,15 | 190,15 | 190,15 | 190,15 | 2,87% | 1,00 |
| 29.06.2026 | 184,85 | 184,85 | 184,85 | 184,85 | -5,13% | 6,00 |
| 26.06.2026 | 194,85 | 194,85 | 194,85 | 194,85 | 2,03% | 5,00 |
| 25.06.2026 | 188,25 | 192,95 | 187,85 | 190,98 | -0,30% | - |
| 24.06.2026 | 188,60 | 191,55 | 188,60 | 191,55 | -0,83% | 2,00 |
| 23.06.2026 | 193,15 | 193,15 | 193,15 | 193,15 | 0,97% | 21,00 |
| 22.06.2026 | 191,30 | 191,30 | 191,30 | 191,30 | -1,42% | 1,00 |
| 19.06.2026 | 194,43 | 194,52 | 193,75 | 194,05 | 1,44% | - |