178,400€
-1,05%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,13% | - |
| 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% | - |
| 18.06.2026 | 189,80 | 196,45 | 188,43 | 191,30 | 1,81% | - |
| 17.06.2026 | 187,90 | 187,90 | 187,90 | 187,90 | -0,92% | 2,00 |
| 16.06.2026 | 188,75 | 194,20 | 188,45 | 189,65 | -4,43% | 15,00 |
| 15.06.2026 | 198,15 | 198,45 | 198,15 | 198,45 | -0,28% | 2,00 |
| 12.06.2026 | 199,73 | 203,25 | 197,10 | 199,00 | 5,71% | - |
| 11.06.2026 | 192,55 | 192,55 | 188,25 | 188,25 | 2,56% | 16,00 |
| 10.06.2026 | 183,55 | 183,55 | 183,55 | 183,55 | 1,16% | 16,00 |
| 09.06.2026 | 184,95 | 185,05 | 181,45 | 181,45 | 4,88% | 7,00 |
| 08.06.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -3,16% | 2,00 |
| 05.06.2026 | 178,65 | 178,65 | 178,65 | 178,65 | -4,57% | 65,00 |
| 04.06.2026 | 187,20 | 187,20 | 187,20 | 187,20 | 2,69% | 2,00 |
| 03.06.2026 | 184,30 | 184,30 | 182,30 | 182,30 | -0,14% | 29,00 |
| 02.06.2026 | 180,10 | 184,90 | 179,60 | 182,55 | -0,87% | 55,00 |
| 01.06.2026 | 188,35 | 189,00 | 181,85 | 184,15 | -0,91% | 101,00 |
| 29.05.2026 | 185,85 | 185,85 | 185,85 | 185,85 | -1,77% | 5,00 |
| 28.05.2026 | 189,45 | 189,45 | 189,20 | 189,20 | 0,64% | 22,00 |
| 27.05.2026 | 188,80 | 188,80 | 186,35 | 188,00 | -1,23% | 34,00 |
| 26.05.2026 | 190,25 | 190,35 | 189,65 | 190,35 | -2,23% | 19,00 |
| 25.05.2026 | 195,15 | 195,15 | 194,55 | 194,70 | 1,59% | 5,00 |
| 22.05.2026 | 183,70 | 191,95 | 178,40 | 191,65 | 8,58% | 90,00 |
| 21.05.2026 | 177,25 | 177,30 | 176,50 | 176,50 | -2,84% | 75,00 |
| 20.05.2026 | 182,70 | 183,40 | 178,70 | 181,65 | 0,92% | 47,00 |
| 19.05.2026 | 180,75 | 180,75 | 175,50 | 180,00 | 0,98% | 85,00 |
| 18.05.2026 | 172,90 | 178,25 | 172,90 | 178,25 | -1,16% | 2,00 |
| 15.05.2026 | 187,50 | 187,50 | 180,35 | 180,35 | -5,05% | 42,00 |
| 14.05.2026 | 189,95 | 189,95 | 189,95 | 189,95 | 1,04% | 1,00 |
| 13.05.2026 | 196,35 | 196,35 | 187,80 | 188,00 | -0,97% | 51,00 |
| 12.05.2026 | 194,05 | 194,05 | 188,40 | 189,85 | -3,19% | 284,00 |
| 11.05.2026 | 193,50 | 196,10 | 192,00 | 196,10 | -1,58% | 25,00 |
| 08.05.2026 | 202,70 | 205,50 | 199,25 | 199,25 | -2,09% | 8,00 |
| 07.05.2026 | 207,80 | 207,80 | 203,50 | 203,50 | 2,13% | 8,00 |
| 06.05.2026 | 203,00 | 203,00 | 192,55 | 199,25 | -4,98% | 38,00 |
| 05.05.2026 | 239,20 | 239,20 | 209,70 | 209,70 | -14,20% | 10,00 |
| 04.05.2026 | 244,40 | 244,40 | 244,40 | 244,40 | 0,21% | 1,00 |
| 30.04.2026 | 237,30 | 243,90 | 237,30 | 243,90 | 0,37% | 60,00 |
| 29.04.2026 | 245,95 | 251,60 | 241,95 | 243,00 | -0,98% | - |
| 28.04.2026 | 245,40 | 245,40 | 245,40 | 245,40 | 0,62% | 1,00 |
| 27.04.2026 | 249,10 | 252,95 | 242,00 | 243,90 | -1,89% | - |
| 24.04.2026 | 244,85 | 252,10 | 242,80 | 248,60 | -1,43% | - |
| 23.04.2026 | 252,20 | 252,20 | 252,20 | 252,20 | 0,52% | 1,00 |
| 22.04.2026 | 250,90 | 250,90 | 250,90 | 250,90 | -2,75% | 1,00 |
| 21.04.2026 | 263,00 | 268,00 | 256,10 | 258,00 | -2,82% | - |
| 20.04.2026 | 265,50 | 265,50 | 265,50 | 265,50 | 1,14% | 1,00 |
| 17.04.2026 | 256,30 | 263,30 | 255,20 | 262,50 | 2,50% | - |
| 16.04.2026 | 256,10 | 256,10 | 256,10 | 256,10 | -0,54% | 1,00 |
| 15.04.2026 | 255,40 | 257,50 | 254,00 | 257,50 | 1,48% | 14,00 |
| 14.04.2026 | 252,60 | 255,25 | 249,85 | 253,75 | 0,77% | - |
| 13.04.2026 | 247,30 | 251,80 | 247,30 | 251,80 | 1,53% | 29,00 |
| 10.04.2026 | 248,00 | 248,00 | 248,00 | 248,00 | -0,04% | 1,00 |