Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 94,88 | 96,89 | 93,12 | 94,30 | -2,45% | - |
| 25.02.2021 | 96,47 | 96,67 | 96,41 | 96,67 | 0,12% | - |
| 24.02.2021 | 96,12 | 97,77 | 95,19 | 96,55 | 1,59% | - |
| 23.02.2021 | 93,21 | 97,11 | 93,15 | 95,04 | 1,71% | - |
| 22.02.2021 | 92,32 | 94,03 | 92,05 | 93,44 | 0,55% | - |
| 19.02.2021 | 94,05 | 94,38 | 92,29 | 92,93 | -1,29% | - |
| 18.02.2021 | 93,72 | 94,53 | 91,81 | 94,15 | 0,16% | - |
| 17.02.2021 | 94,22 | 94,91 | 93,07 | 93,99 | -1,03% | - |
| 16.02.2021 | 94,69 | 95,29 | 93,68 | 94,97 | 1,25% | - |
| 12.02.2021 | 92,93 | 94,07 | 92,48 | 93,80 | 1,88% | - |
| 11.02.2021 | 93,76 | 93,82 | 91,38 | 92,07 | -1,70% | - |
| 10.02.2021 | 93,43 | 94,53 | 92,61 | 93,66 | -0,20% | - |
| 09.02.2021 | 93,78 | 95,16 | 93,08 | 93,85 | -2,01% | - |
| 08.02.2021 | 95,72 | 96,76 | 95,18 | 95,77 | 2,39% | - |
| 05.02.2021 | 92,69 | 93,58 | 92,01 | 93,54 | 0,28% | - |
| 04.02.2021 | 93,36 | 93,38 | 93,27 | 93,27 | 3,61% | - |
| 03.02.2021 | 90,86 | 91,52 | 89,66 | 90,02 | -1,75% | - |
| 02.02.2021 | 91,76 | 91,76 | 91,62 | 91,62 | -0,20% | - |
| 01.02.2021 | 92,17 | 92,17 | 91,81 | 91,81 | 1,86% | - |
| 29.01.2021 | 92,30 | 92,48 | 88,72 | 90,13 | -1,12% | - |
| 28.01.2021 | 91,15 | 91,15 | 91,15 | 91,15 | -2,41% | - |
| 27.01.2021 | 93,37 | 94,36 | 92,49 | 93,41 | -0,27% | - |
| 26.01.2021 | 94,34 | 94,67 | 92,68 | 93,66 | -0,96% | - |
| 25.01.2021 | 94,26 | 94,57 | 94,16 | 94,57 | 2,04% | - |
| 22.01.2021 | 91,31 | 92,96 | 91,10 | 92,68 | 0,21% | - |
| 21.01.2021 | 92,49 | 92,77 | 92,48 | 92,49 | -0,95% | - |
| 20.01.2021 | 93,28 | 94,55 | 91,52 | 93,37 | 0,26% | - |
| 19.01.2021 | 93,40 | 94,25 | 92,13 | 93,13 | -0,61% | - |
| 15.01.2021 | 92,73 | 94,18 | 92,16 | 93,71 | -1,07% | - |
| 14.01.2021 | 95,37 | 95,61 | 94,61 | 94,72 | 0,28% | - |
| 13.01.2021 | 92,86 | 95,58 | 92,78 | 94,45 | 0,56% | - |
| 12.01.2021 | 95,04 | 95,59 | 92,81 | 93,93 | -1,05% | - |
| 11.01.2021 | 95,28 | 95,50 | 94,16 | 94,93 | -1,05% | - |
| 08.01.2021 | 96,73 | 97,57 | 94,77 | 95,94 | -1,02% | - |
| 07.01.2021 | 96,59 | 97,65 | 96,10 | 96,93 | 0,84% | - |
| 06.01.2021 | 95,63 | 97,84 | 95,14 | 96,12 | 2,95% | - |
| 05.01.2021 | 92,56 | 94,75 | 92,28 | 93,37 | 2,04% | - |
| 04.01.2021 | 93,39 | 93,45 | 90,56 | 91,51 | -1,81% | - |
| 31.12.2020 | 93,18 | 93,82 | 92,54 | 93,20 | 0,13% | - |
| 30.12.2020 | 93,25 | 93,66 | 92,36 | 93,07 | 0,57% | - |
| 29.12.2020 | 94,17 | 94,59 | 92,09 | 92,54 | -2,39% | - |
| 28.12.2020 | 94,69 | 96,65 | 91,96 | 94,81 | 0,90% | - |
| 24.12.2020 | 93,17 | 96,34 | 90,80 | 93,97 | 0,05% | - |
| 23.12.2020 | 92,02 | 94,07 | 92,01 | 93,92 | 3,11% | - |
| 22.12.2020 | 92,16 | 92,59 | 90,77 | 91,09 | -0,03% | - |
| 21.12.2020 | 89,33 | 91,72 | 89,14 | 91,12 | -1,20% | - |
| 18.12.2020 | 92,99 | 94,74 | 90,73 | 92,23 | -0,09% | - |
| 17.12.2020 | 92,26 | 93,22 | 91,72 | 92,31 | -1,36% | - |
| 16.12.2020 | 92,86 | 102,78 | 89,42 | 93,58 | 1,23% | - |
| 15.12.2020 | 91,10 | 92,74 | 90,36 | 92,44 | 1,32% | - |
| 14.12.2020 | 92,93 | 92,93 | 90,86 | 91,24 | -1,03% | - |
| 11.12.2020 | 92,60 | 93,30 | 91,90 | 92,19 | -0,25% | - |
| 10.12.2020 | 92,41 | 92,77 | 91,53 | 92,42 | 1,08% | - |
| 09.12.2020 | 93,05 | 93,05 | 89,51 | 91,43 | 7,34% | - |
| 08.12.2020 | 91,11 | 93,89 | 85,18 | 85,18 | -6,57% | - |
| 07.12.2020 | 91,17 | 91,17 | 91,17 | 91,17 | 1,71% | - |
| 04.12.2020 | 88,82 | 90,22 | 88,65 | 89,64 | 2,21% | - |
| 03.12.2020 | 87,79 | 88,87 | 87,42 | 87,70 | -0,53% | - |
| 02.12.2020 | 88,29 | 88,81 | 87,43 | 88,17 | -0,60% | - |
| 01.12.2020 | 88,74 | 90,06 | 87,29 | 88,70 | 1,16% | - |
| 30.11.2020 | 87,59 | 89,16 | 87,45 | 87,69 | 1,35% | - |
| 27.11.2020 | 88,46 | 89,35 | 84,85 | 86,52 | -4,89% | - |
| 25.11.2020 | 89,37 | 90,97 | 88,57 | 90,97 | 1,75% | - |
| 24.11.2020 | 89,41 | 89,77 | 88,72 | 89,40 | 2,12% | - |
| 23.11.2020 | 86,02 | 87,79 | 86,00 | 87,55 | 1,97% | - |
| 20.11.2020 | 84,47 | 86,10 | 84,36 | 85,85 | 2,15% | - |
| 19.11.2020 | 85,45 | 85,64 | 83,85 | 84,04 | -1,68% | - |
| 18.11.2020 | 86,40 | 87,31 | 85,09 | 85,48 | -1,21% | - |
| 17.11.2020 | 86,96 | 86,97 | 85,01 | 86,53 | -0,32% | - |
| 16.11.2020 | 86,73 | 87,24 | 85,17 | 86,81 | 2,18% | - |
| 13.11.2020 | 83,56 | 85,01 | 83,23 | 84,96 | 3,45% | - |
| 12.11.2020 | 83,87 | 83,87 | 81,58 | 82,13 | -7,46% | - |
| 11.11.2020 | 88,76 | 88,76 | 88,75 | 88,75 | 3,10% | - |
| 10.11.2020 | 86,30 | 87,51 | 0,00 | 86,09 | 2,09% | - |
| 09.11.2020 | 86,03 | 86,03 | 0,00 | 84,33 | 4,70% | - |
| 06.11.2020 | 82,12 | 82,22 | 80,01 | 80,54 | -1,40% | - |
| 05.11.2020 | 82,80 | 83,38 | 80,32 | 81,69 | 1,27% | - |
| 04.11.2020 | 80,84 | 82,73 | 79,98 | 80,66 | -1,42% | - |
| 03.11.2020 | 81,46 | 82,24 | 0,00 | 81,83 | 2,63% | - |
| 02.11.2020 | 78,86 | 79,96 | 78,47 | 79,73 | 3,53% | - |
| 30.10.2020 | 80,17 | 80,17 | 75,90 | 77,01 | -5,16% | - |
| 29.10.2020 | 80,61 | 82,12 | 80,18 | 81,20 | 5,09% | - |
| 28.10.2020 | 77,62 | 78,88 | 75,66 | 77,26 | -3,12% | - |
| 27.10.2020 | 79,75 | 79,76 | 78,46 | 79,75 | 0,17% | - |
| 26.10.2020 | 80,25 | 80,25 | 77,80 | 79,62 | -2,01% | - |
| 23.10.2020 | 80,53 | 81,44 | 80,02 | 81,25 | 2,04% | - |
| 22.10.2020 | 80,16 | 80,72 | 78,89 | 79,63 | -0,20% | - |
| 21.10.2020 | 81,00 | 81,05 | 79,58 | 79,79 | -1,04% | - |
| 20.10.2020 | 81,17 | 82,00 | 79,53 | 80,63 | 1,92% | - |
| 19.10.2020 | 81,46 | 81,62 | 79,11 | 79,11 | -2,04% | - |
| 16.10.2020 | 79,89 | 81,49 | 79,89 | 80,76 | 1,53% | - |
| 15.10.2020 | 79,14 | 80,35 | 78,62 | 79,54 | -0,47% | - |
| 14.10.2020 | 81,43 | 81,43 | 79,38 | 79,92 | -0,27% | - |
| 13.10.2020 | 80,48 | 81,08 | 79,91 | 80,13 | -1,64% | - |
| 12.10.2020 | 81,69 | 81,89 | 80,73 | 81,47 | 1,24% | - |
| 09.10.2020 | 80,93 | 82,03 | 80,17 | 80,47 | -0,46% | - |
| 08.10.2020 | 80,90 | 81,34 | 80,05 | 80,85 | 0,89% | - |
| 07.10.2020 | 80,33 | 80,60 | 79,22 | 80,14 | 1,11% | - |
| 06.10.2020 | 79,27 | 80,69 | 78,88 | 79,26 | 0,44% | - |
| 05.10.2020 | 78,90 | 78,98 | 78,90 | 78,91 | 1,11% | - |