132,499$
1,38%
Echtzeit-Aktienkurs OSI Systems
Bid:
Ask:
Aktienkurse zur OSI Systems Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 130,70 | 132,77 | 130,70 | 132,16 | 1,12% | 50.338,00 |
15.03.2024 | 130,20 | 132,28 | 130,20 | 130,70 | -0,37% | 157.813,00 |
14.03.2024 | 129,23 | 131,89 | 128,46 | 131,19 | 1,15% | 144.461,00 |
13.03.2024 | 130,98 | 131,35 | 129,41 | 129,70 | -1,24% | 78.524,00 |
12.03.2024 | 129,36 | 131,58 | 129,00 | 131,33 | 1,52% | 53.721,00 |
11.03.2024 | 132,35 | 132,55 | 129,16 | 129,36 | -2,38% | 109.516,00 |
08.03.2024 | 132,79 | 134,90 | 132,10 | 132,52 | 0,20% | 131.950,00 |
07.03.2024 | 133,06 | 133,57 | 132,09 | 132,26 | -0,11% | 91.703,00 |
06.03.2024 | 132,99 | 133,29 | 132,08 | 132,40 | 0,02% | 50.941,00 |
05.03.2024 | 134,91 | 135,25 | 131,85 | 132,38 | -2,11% | 67.434,00 |
04.03.2024 | 132,52 | 135,80 | 132,52 | 135,23 | 2,12% | 64.979,00 |
01.03.2024 | 131,35 | 132,75 | 130,37 | 132,42 | 1,14% | 72.438,00 |
29.02.2024 | 131,39 | 132,48 | 130,06 | 130,93 | 0,52% | 147.025,00 |
28.02.2024 | 131,22 | 131,88 | 130,22 | 130,25 | -1,63% | 37.002,00 |
27.02.2024 | 131,43 | 133,51 | 129,83 | 132,41 | 1,08% | 81.460,00 |
26.02.2024 | 131,49 | 132,52 | 129,82 | 131,00 | -0,60% | 92.072,00 |
23.02.2024 | 131,39 | 132,32 | 130,53 | 131,79 | 0,47% | 130.424,00 |
22.02.2024 | 130,93 | 132,12 | 129,94 | 131,17 | 0,41% | 70.156,00 |
21.02.2024 | 131,56 | 131,56 | 129,20 | 130,64 | -1,59% | 57.916,00 |
20.02.2024 | 133,00 | 134,73 | 132,23 | 132,75 | -1,40% | 76.572,00 |
16.02.2024 | 136,79 | 136,79 | 134,31 | 134,63 | -1,68% | 63.299,00 |
15.02.2024 | 135,39 | 137,01 | 134,67 | 136,93 | 1,54% | 91.664,00 |
14.02.2024 | 133,46 | 135,72 | 132,50 | 134,85 | 2,21% | 65.728,00 |
13.02.2024 | 135,43 | 137,90 | 131,06 | 131,93 | -4,97% | 77.923,00 |
12.02.2024 | 137,09 | 139,35 | 136,46 | 138,83 | 1,26% | 75.153,00 |
09.02.2024 | 134,85 | 137,24 | 133,78 | 137,10 | 2,39% | 99.033,00 |
08.02.2024 | 130,72 | 133,90 | 130,54 | 133,90 | 2,12% | 63.445,00 |
07.02.2024 | 130,19 | 132,00 | 130,16 | 131,12 | 1,11% | 65.681,00 |
06.02.2024 | 128,26 | 129,69 | 128,06 | 129,68 | 1,11% | 61.745,00 |
05.02.2024 | 127,82 | 129,05 | 126,59 | 128,26 | -0,64% | 123.376,00 |
02.02.2024 | 129,04 | 130,02 | 128,00 | 129,09 | -0,88% | 149.291,00 |
01.02.2024 | 128,38 | 131,42 | 127,79 | 130,23 | 1,72% | 104.948,00 |
31.01.2024 | 130,02 | 131,63 | 127,42 | 128,03 | -2,08% | 195.484,00 |
30.01.2024 | 129,34 | 133,39 | 129,34 | 130,75 | 0,30% | 110.983,00 |
29.01.2024 | 132,09 | 133,79 | 129,63 | 130,36 | -1,68% | 166.347,00 |
26.01.2024 | 136,00 | 136,00 | 130,80 | 132,59 | -1,30% | 264.029,00 |
25.01.2024 | 136,88 | 139,61 | 127,87 | 134,34 | 4,56% | 244.331,00 |
24.01.2024 | 132,22 | 132,22 | 128,13 | 128,48 | -1,37% | 137.664,00 |
23.01.2024 | 132,09 | 132,85 | 130,23 | 130,27 | -0,67% | 82.601,00 |
22.01.2024 | 129,13 | 131,40 | 129,13 | 131,15 | 2,47% | 78.709,00 |
19.01.2024 | 126,55 | 129,09 | 126,25 | 127,99 | 1,90% | 80.023,00 |
18.01.2024 | 122,79 | 125,60 | 121,30 | 125,60 | 3,15% | 70.998,00 |
17.01.2024 | 121,39 | 122,60 | 120,42 | 121,77 | -0,65% | 96.918,00 |
16.01.2024 | 123,30 | 124,16 | 122,10 | 122,57 | -1,44% | 129.968,00 |
12.01.2024 | 124,78 | 125,40 | 123,45 | 124,36 | 0,90% | 61.975,00 |
11.01.2024 | 124,79 | 125,19 | 122,46 | 123,25 | -1,68% | 93.143,00 |
10.01.2024 | 123,26 | 125,63 | 123,06 | 125,35 | 1,09% | 58.685,00 |
09.01.2024 | 123,71 | 124,57 | 122,80 | 124,00 | -0,82% | 44.270,00 |
08.01.2024 | 124,15 | 126,12 | 123,28 | 125,02 | 1,31% | 66.635,00 |
05.01.2024 | 124,34 | 125,23 | 123,36 | 123,40 | -1,66% | 96.761,00 |
04.01.2024 | 127,77 | 131,00 | 125,31 | 125,48 | -1,23% | 80.130,00 |
03.01.2024 | 128,53 | 128,53 | 125,85 | 127,04 | -1,42% | 105.124,00 |
02.01.2024 | 129,00 | 129,43 | 127,53 | 128,87 | -0,14% | 81.658,00 |
29.12.2023 | 130,74 | 130,74 | 129,00 | 129,05 | -1,06% | 57.695,00 |
28.12.2023 | 131,38 | 132,60 | 129,59 | 130,43 | -0,72% | 57.866,00 |
27.12.2023 | 131,29 | 132,53 | 130,61 | 131,38 | 0,50% | 52.916,00 |
26.12.2023 | 130,40 | 131,05 | 129,30 | 130,73 | 1,00% | 58.575,00 |
22.12.2023 | 127,08 | 130,46 | 127,08 | 129,43 | 2,55% | 70.876,00 |
21.12.2023 | 128,24 | 128,24 | 124,89 | 126,21 | -0,63% | 87.019,00 |
20.12.2023 | 129,68 | 129,68 | 126,84 | 127,01 | -1,90% | 97.053,00 |
19.12.2023 | 129,62 | 131,05 | 128,72 | 129,47 | 0,47% | 116.945,00 |
18.12.2023 | 129,42 | 129,87 | 127,92 | 128,86 | 0,11% | 75.892,00 |
15.12.2023 | 131,24 | 131,24 | 128,05 | 128,72 | -1,17% | 331.500,00 |
14.12.2023 | 129,04 | 131,38 | 128,51 | 130,25 | 2,26% | 113.265,00 |
13.12.2023 | 123,60 | 128,16 | 123,60 | 127,37 | 2,92% | 130.030,00 |
12.12.2023 | 123,16 | 125,58 | 122,60 | 123,76 | 0,45% | 52.675,00 |
11.12.2023 | 122,72 | 123,51 | 121,95 | 123,21 | 0,67% | 70.069,00 |
08.12.2023 | 122,25 | 123,66 | 121,45 | 122,39 | 0,09% | 75.967,00 |
07.12.2023 | 123,88 | 124,30 | 122,27 | 122,28 | -0,81% | 62.577,00 |
06.12.2023 | 123,40 | 125,54 | 122,92 | 123,28 | 0,24% | 77.170,00 |
05.12.2023 | 124,07 | 125,38 | 122,56 | 122,99 | -1,35% | 93.355,00 |
04.12.2023 | 123,09 | 124,99 | 123,08 | 124,67 | 1,05% | 75.574,00 |
01.12.2023 | 123,26 | 125,11 | 123,26 | 123,38 | 0,08% | 102.439,00 |
30.11.2023 | 123,89 | 123,89 | 121,80 | 123,28 | 0,37% | 152.920,00 |
29.11.2023 | 122,13 | 123,59 | 121,34 | 122,82 | 1,22% | 105.037,00 |
28.11.2023 | 121,35 | 122,62 | 120,95 | 121,34 | -0,34% | 80.674,00 |
27.11.2023 | 120,64 | 121,99 | 119,58 | 121,75 | 1,05% | 67.332,00 |
24.11.2023 | 118,50 | 120,52 | 117,07 | 120,49 | 0,87% | 28.019,00 |
22.11.2023 | 119,96 | 121,12 | 119,30 | 119,45 | 0,50% | 43.318,00 |
21.11.2023 | 118,51 | 119,84 | 118,50 | 118,85 | -0,03% | 66.575,00 |
20.11.2023 | 118,59 | 120,15 | 118,25 | 118,88 | 0,23% | 66.567,00 |
17.11.2023 | 116,38 | 118,91 | 116,38 | 118,61 | 2,61% | 121.565,00 |
16.11.2023 | 117,81 | 118,76 | 115,34 | 115,59 | -2,09% | 62.908,00 |
15.11.2023 | 118,35 | 120,13 | 116,78 | 118,06 | -0,58% | 78.011,00 |
14.11.2023 | 115,52 | 118,82 | 114,17 | 118,75 | 5,22% | 159.853,00 |
13.11.2023 | 110,38 | 113,70 | 110,38 | 112,86 | 1,35% | 54.552,00 |
10.11.2023 | 110,31 | 112,09 | 109,63 | 111,36 | 1,13% | 61.988,00 |
09.11.2023 | 108,93 | 110,69 | 108,55 | 110,12 | 1,56% | 64.853,00 |
08.11.2023 | 109,63 | 110,01 | 108,15 | 108,43 | -0,62% | 56.714,00 |
07.11.2023 | 109,49 | 109,49 | 108,51 | 109,11 | 0,15% | 70.582,00 |
06.11.2023 | 108,05 | 109,46 | 107,78 | 108,95 | 0,45% | 85.932,00 |
03.11.2023 | 107,82 | 110,17 | 107,82 | 108,46 | 1,93% | 81.709,00 |
02.11.2023 | 106,41 | 107,16 | 104,51 | 106,41 | 1,37% | 74.445,00 |
01.11.2023 | 104,66 | 105,48 | 103,04 | 104,97 | 0,67% | 91.607,00 |
31.10.2023 | 104,97 | 105,67 | 103,57 | 104,27 | -0,69% | 120.068,00 |
30.10.2023 | 107,93 | 108,83 | 104,34 | 104,99 | -1,31% | 126.572,00 |
27.10.2023 | 113,37 | 114,24 | 105,74 | 106,39 | -6,68% | 131.252,00 |
26.10.2023 | 114,34 | 114,51 | 109,34 | 114,00 | 1,36% | 148.287,00 |
25.10.2023 | 113,76 | 114,11 | 111,69 | 112,47 | -1,13% | 160.707,00 |
24.10.2023 | 115,06 | 115,35 | 113,63 | 113,76 | -0,67% | 68.175,00 |