135,443$
1,19%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 133,26 | 136,52 | 132,70 | 135,59 | 1,30% | 75.472,00 |
| 18.04.2024 | 134,76 | 136,88 | 133,25 | 133,85 | -0,61% | 82.711,00 |
| 17.04.2024 | 138,50 | 138,50 | 134,67 | 134,67 | -1,92% | 73.380,00 |
| 16.04.2024 | 137,31 | 138,09 | 135,75 | 137,31 | -0,11% | 92.368,00 |
| 15.04.2024 | 139,00 | 140,34 | 136,50 | 137,46 | -1,11% | 97.422,00 |
| 12.04.2024 | 137,44 | 139,30 | 137,44 | 139,01 | 0,84% | 82.640,00 |
| 11.04.2024 | 137,41 | 138,50 | 135,98 | 137,85 | 1,00% | 54.180,00 |
| 10.04.2024 | 138,95 | 139,92 | 133,52 | 136,49 | -3,97% | 80.785,00 |
| 09.04.2024 | 143,30 | 143,63 | 141,40 | 142,13 | -0,13% | 60.246,00 |
| 08.04.2024 | 143,32 | 144,11 | 141,07 | 142,32 | -0,04% | 59.156,00 |
| 05.04.2024 | 140,51 | 142,84 | 139,23 | 142,37 | 1,32% | 65.598,00 |
| 04.04.2024 | 140,42 | 143,89 | 139,68 | 140,52 | 0,36% | 78.176,00 |
| 03.04.2024 | 138,25 | 140,90 | 137,62 | 140,01 | 1,30% | 64.275,00 |
| 02.04.2024 | 140,24 | 140,24 | 137,10 | 138,22 | -1,74% | 90.245,00 |
| 01.04.2024 | 143,75 | 143,75 | 139,20 | 140,67 | -1,51% | 82.314,00 |
| 28.03.2024 | 141,63 | 144,03 | 140,97 | 142,82 | 0,98% | 100.939,00 |
| 27.03.2024 | 140,28 | 142,10 | 140,28 | 141,44 | 1,14% | 91.089,00 |
| 26.03.2024 | 137,35 | 140,97 | 137,30 | 139,84 | 2,63% | 75.664,00 |
| 25.03.2024 | 137,25 | 138,27 | 135,70 | 136,25 | -0,77% | 46.261,00 |
| 22.03.2024 | 137,56 | 138,17 | 137,00 | 137,31 | 0,07% | 49.997,00 |
| 21.03.2024 | 137,67 | 138,91 | 136,86 | 137,21 | 0,40% | 120.956,00 |
| 20.03.2024 | 134,62 | 137,38 | 133,35 | 136,67 | 1,23% | 64.780,00 |
| 19.03.2024 | 132,08 | 135,28 | 131,75 | 135,01 | 2,22% | 71.139,00 |
| 18.03.2024 | 130,70 | 132,77 | 130,70 | 132,08 | 1,06% | 82.925,00 |
| 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 |