135,690$
0,13%
Echtzeit-Aktienkurs OSI Systems Inc.
Bid:
Ask:
Aktienkurse zur OSI Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 135,52 | 136,65 | 134,44 | 135,99 | 0,35% | 80.264,00 |
09.05.2024 | 134,08 | 137,04 | 132,31 | 135,52 | 0,94% | 57.307,00 |
08.05.2024 | 134,03 | 135,68 | 133,44 | 134,26 | -0,44% | 87.017,00 |
07.05.2024 | 133,00 | 135,86 | 133,00 | 134,86 | 1,90% | 112.154,00 |
06.05.2024 | 134,55 | 136,58 | 130,68 | 132,34 | -2,38% | 104.163,00 |
03.05.2024 | 136,00 | 136,26 | 132,15 | 135,56 | -0,04% | 124.018,00 |
02.05.2024 | 131,77 | 136,00 | 131,77 | 135,62 | 3,64% | 112.063,00 |
01.05.2024 | 130,86 | 133,55 | 130,86 | 130,86 | -0,52% | 59.093,00 |
30.04.2024 | 135,60 | 135,68 | 130,65 | 131,54 | -3,37% | 121.901,00 |
29.04.2024 | 133,53 | 138,00 | 133,53 | 136,13 | 0,97% | 265.787,00 |
26.04.2024 | 134,99 | 136,65 | 132,41 | 134,82 | 0,50% | 103.502,00 |
25.04.2024 | 134,40 | 137,85 | 126,57 | 134,15 | -3,98% | 230.854,00 |
24.04.2024 | 140,46 | 142,18 | 138,86 | 139,71 | -0,85% | 107.147,00 |
23.04.2024 | 139,64 | 142,01 | 139,15 | 140,91 | 0,98% | 58.965,00 |
22.04.2024 | 136,13 | 140,44 | 135,79 | 139,54 | 2,95% | 73.595,00 |
19.04.2024 | 133,26 | 136,52 | 132,70 | 135,54 | 1,26% | 95.199,00 |
18.04.2024 | 134,76 | 136,88 | 133,25 | 133,85 | -0,61% | 82.291,00 |
17.04.2024 | 138,50 | 138,50 | 134,67 | 134,67 | -1,92% | 57.653,00 |
16.04.2024 | 137,31 | 138,09 | 135,75 | 137,31 | -0,11% | 92.286,00 |
15.04.2024 | 139,00 | 140,34 | 136,50 | 137,46 | -1,11% | 85.418,00 |
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% | 38.789,00 |
10.04.2024 | 138,95 | 139,92 | 133,52 | 136,49 | -3,97% | 79.209,00 |
09.04.2024 | 143,30 | 143,63 | 141,40 | 142,13 | -0,13% | 51.099,00 |
08.04.2024 | 143,32 | 144,11 | 141,07 | 142,32 | -0,04% | 59.152,00 |
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% | 64.888,00 |
03.04.2024 | 138,25 | 140,90 | 137,62 | 140,01 | 1,30% | 46.283,00 |
02.04.2024 | 140,24 | 140,24 | 137,10 | 138,22 | -1,74% | 64.129,00 |
01.04.2024 | 143,75 | 143,75 | 139,20 | 140,67 | -1,51% | 67.599,00 |
28.03.2024 | 141,63 | 144,03 | 140,97 | 142,82 | 0,94% | 100.939,00 |
27.03.2024 | 140,28 | 142,10 | 140,28 | 141,49 | 1,18% | 53.011,00 |
26.03.2024 | 137,35 | 140,97 | 137,30 | 139,84 | 2,63% | 74.709,00 |
25.03.2024 | 137,25 | 138,27 | 135,70 | 136,25 | -0,77% | 46.244,00 |
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 | 0,29% | 97.250,00 |
20.03.2024 | 134,62 | 137,38 | 133,35 | 136,81 | 1,33% | 54.403,00 |
19.03.2024 | 132,08 | 135,28 | 131,75 | 135,01 | 2,16% | 60.485,00 |
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 | -0,40% | 157.813,00 |
14.03.2024 | 129,23 | 131,89 | 128,46 | 131,22 | 1,17% | 98.635,00 |
13.03.2024 | 130,98 | 131,35 | 129,41 | 129,70 | -1,24% | 62.291,00 |
12.03.2024 | 129,36 | 131,58 | 129,00 | 131,33 | 1,50% | 53.720,00 |
11.03.2024 | 132,35 | 132,55 | 129,16 | 129,39 | -2,36% | 101.264,00 |
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% | 91.493,00 |
06.03.2024 | 132,99 | 133,29 | 132,08 | 132,40 | 0,02% | 40.520,00 |
05.03.2024 | 134,91 | 135,25 | 131,85 | 132,38 | -2,11% | 66.716,00 |
04.03.2024 | 132,52 | 135,80 | 132,52 | 135,23 | 2,12% | 56.736,00 |
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% | 98.662,00 |
28.02.2024 | 131,22 | 131,88 | 130,22 | 130,25 | -1,63% | 36.996,00 |
27.02.2024 | 131,43 | 133,51 | 129,83 | 132,41 | 1,08% | 72.984,00 |
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% | 69.993,00 |
21.02.2024 | 131,56 | 131,56 | 129,20 | 130,64 | -1,59% | 57.583,00 |
20.02.2024 | 133,00 | 134,73 | 132,23 | 132,75 | -1,40% | 62.805,00 |
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% | 76.177,00 |
14.02.2024 | 133,46 | 135,72 | 132,50 | 134,85 | 2,21% | 48.947,00 |
13.02.2024 | 135,43 | 137,90 | 131,06 | 131,93 | -4,97% | 77.426,00 |
12.02.2024 | 137,09 | 139,35 | 136,46 | 138,83 | 1,26% | 74.486,00 |
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% | 62.375,00 |
07.02.2024 | 130,19 | 132,00 | 130,16 | 131,12 | 1,11% | 65.350,00 |
06.02.2024 | 128,26 | 129,69 | 128,06 | 129,68 | 1,11% | 50.472,00 |
05.02.2024 | 127,82 | 129,05 | 126,59 | 128,26 | -0,64% | 122.240,00 |
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% | 91.066,00 |
31.01.2024 | 130,02 | 131,63 | 127,42 | 128,03 | -2,08% | 193.944,00 |
30.01.2024 | 129,34 | 133,39 | 129,34 | 130,75 | 0,30% | 110.954,00 |
29.01.2024 | 132,09 | 133,79 | 129,63 | 130,36 | -1,68% | 146.424,00 |
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% | 226.261,00 |
24.01.2024 | 132,22 | 132,22 | 128,13 | 128,48 | -1,37% | 107.239,00 |
23.01.2024 | 132,09 | 132,85 | 130,23 | 130,27 | -0,67% | 82.599,00 |
22.01.2024 | 129,13 | 131,40 | 129,13 | 131,15 | 2,47% | 78.380,00 |
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% | 70.994,00 |
17.01.2024 | 121,39 | 122,60 | 120,42 | 121,77 | -0,65% | 96.906,00 |
16.01.2024 | 123,30 | 124,16 | 122,10 | 122,57 | -1,44% | 95.764,00 |
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% | 61.081,00 |
10.01.2024 | 123,26 | 125,63 | 123,06 | 125,35 | 1,09% | 58.541,00 |
09.01.2024 | 123,71 | 124,57 | 122,80 | 124,00 | -0,82% | 35.760,00 |
08.01.2024 | 124,15 | 126,12 | 123,28 | 125,02 | 1,31% | 54.375,00 |
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% | 80.056,00 |
03.01.2024 | 128,53 | 128,53 | 125,85 | 127,04 | -1,42% | 84.665,00 |
02.01.2024 | 129,00 | 129,43 | 127,53 | 128,87 | -0,14% | 66.687,00 |
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% | 56.658,00 |
27.12.2023 | 131,29 | 132,53 | 130,61 | 131,38 | 0,50% | 52.643,00 |
26.12.2023 | 130,40 | 131,05 | 129,30 | 130,73 | 1,00% | 58.545,00 |
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% | 86.099,00 |
20.12.2023 | 129,68 | 129,68 | 126,84 | 127,01 | -1,90% | 96.909,00 |
19.12.2023 | 129,62 | 131,05 | 128,72 | 129,47 | 0,47% | 86.760,00 |
18.12.2023 | 129,42 | 129,87 | 127,92 | 128,86 | 0,11% | 75.892,00 |