OSI Systems, Inc. OSIS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$195,75+1,38 (+0,71 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $194,38 | +0,01 % | $195,00 | $196,67 | $190,24 | 14,98K |
| 2026-09-30 | $194,37 | +1,08 % | $193,40 | $196,02 | $190,77 | 208,30K |
| 2026-09-29 | $192,30 | -0,38 % | $192,86 | $193,02 | $190,44 | 174,30K |
| 2026-09-28 | $193,04 | -2,13 % | $197,62 | $197,62 | $192,29 | 123,30K |
| 2026-09-25 | $197,24 | -2,02 % | $202,48 | $202,93 | $195,37 | 197,20K |
| 2026-09-24 | $201,30 | -0,84 % | $202,00 | $205,15 | $200,15 | 134,30K |
| 2026-09-23 | $203,00 | +1,08 % | $200,83 | $203,78 | $198,93 | 213,30K |
| 2026-09-22 | $200,84 | +0,22 % | $203,18 | $203,45 | $199,23 | 183,90K |
| 2026-09-21 | $200,40 | +1,36 % | $199,20 | $202,06 | $196,43 | 162,90K |
| 2026-09-18 | $197,71 | -1,32 % | $200,46 | $202,67 | $197,06 | 395,50K |
| 2026-09-17 | $200,35 | -0,69 % | $206,06 | $206,06 | $198,14 | 205,40K |
| 2026-09-16 | $201,75 | -0,41 % | $205,63 | $206,38 | $200,20 | 270,70K |
| 2026-09-15 | $202,59 | +1,32 % | $198,26 | $202,80 | $195,32 | 282,60K |
| 2026-09-14 | $199,95 | -2,12 % | $202,06 | $203,84 | $199,37 | 225,20K |
| 2026-09-11 | $204,29 | +1,51 % | $203,11 | $205,44 | $200,83 | 236,10K |
| 2026-09-10 | $201,25 | +1,90 % | $196,05 | $202,21 | $195,69 | 267,80K |
| 2026-09-09 | $197,49 | -3,31 % | $202,75 | $205,77 | $195,76 | 381,50K |
| 2026-09-08 | $204,25 | +0,05 % | $203,64 | $207,26 | $201,00 | 333,00K |
| 2026-09-04 | $204,15 | -1,20 % | $206,23 | $207,49 | $201,43 | 204,90K |
| 2026-09-03 | $206,62 | -0,06 % | $207,93 | $207,93 | $201,10 | 284,30K |
| 2026-09-02 | $206,75 | -0,85 % | $208,52 | $210,80 | $206,11 | 199,20K |
| 2026-09-01 | $208,52 | +0,29 % | $207,93 | $210,47 | $204,83 | 192,30K |
| 2026-08-31 | $207,91 | +0,61 % | $207,16 | $210,62 | $205,22 | 248,20K |
| 2026-08-28 | $206,64 | -2,02 % | $210,27 | $212,21 | $205,70 | 215,10K |
| 2026-08-27 | $210,89 | -0,07 % | $211,31 | $213,00 | $207,79 | 313,40K |
| 2026-08-26 | $211,04 | +3,42 % | $203,92 | $211,43 | $203,67 | 347,90K |
| 2026-08-25 | $204,07 | +0,01 % | $207,11 | $208,99 | $202,85 | 485,40K |
| 2026-08-24 | $204,05 | -1,30 % | $206,44 | $209,99 | $202,00 | 857,50K |
| 2026-08-21 | $206,73 | -5,21 % | $196,00 | $207,82 | $186,50 | 1,29M |
| 2026-08-20 | $218,09 | -1,28 % | $219,32 | $221,40 | $214,17 | 381,30K |
| 2026-08-19 | $220,92 | +1,00 % | $221,00 | $223,73 | $217,97 | 163,50K |
| 2026-08-18 | $218,73 | -4,85 % | $226,47 | $226,65 | $218,52 | 162,60K |
| 2026-08-17 | $229,87 | +0,70 % | $232,21 | $234,73 | $226,59 | 125,50K |
| 2026-08-14 | $228,27 | -0,13 % | $228,56 | $232,91 | $226,98 | 132,30K |
| 2026-08-13 | $228,56 | -1,30 % | $234,35 | $236,83 | $226,95 | 149,30K |
| 2026-08-12 | $231,57 | -0,70 % | $236,80 | $236,80 | $228,55 | 196,50K |
| 2026-08-11 | $233,20 | +0,25 % | $235,09 | $236,92 | $231,50 | 170,50K |
| 2026-08-10 | $232,61 | -1,53 % | $236,06 | $239,07 | $231,62 | 210,70K |
| 2026-08-07 | $236,23 | -0,37 % | $238,77 | $239,00 | $234,26 | 93,90K |
| 2026-08-06 | $237,10 | +0,85 % | $236,26 | $240,90 | $233,70 | 96,60K |
| 2026-08-05 | $235,09 | -0,64 % | $236,24 | $237,25 | $233,52 | 133,40K |
| 2026-08-04 | $236,60 | +4,89 % | $228,82 | $237,46 | $225,30 | 159,00K |
| 2026-08-03 | $225,57 | +1,89 % | $222,37 | $227,13 | $221,04 | 206,00K |
| 2026-07-31 | $221,39 | +0,67 % | $222,07 | $223,90 | $218,62 | 198,80K |
| 2026-07-30 | $219,92 | +2,76 % | $215,96 | $220,38 | $212,08 | 107,40K |
| 2026-07-29 | $214,02 | -3,00 % | $219,27 | $224,03 | $213,55 | 142,40K |
| 2026-07-28 | $220,64 | +1,54 % | $217,30 | $222,57 | $217,30 | 128,40K |
| 2026-07-27 | $217,30 | +0,28 % | $217,95 | $220,34 | $213,08 | 134,70K |
| 2026-07-24 | $216,70 | +1,08 % | $214,55 | $218,23 | $210,40 | 181,20K |
| 2026-07-23 | $214,39 | +2,19 % | $208,00 | $214,68 | $205,87 | 187,40K |
| 2026-07-22 | $209,79 | -0,22 % | $210,14 | $212,23 | $208,29 | 141,90K |
| 2026-07-21 | $210,25 | -0,11 % | $211,92 | $213,00 | $208,02 | 238,20K |
| 2026-07-20 | $210,48 | -1,03 % | $212,66 | $215,93 | $209,90 | 230,20K |
| 2026-07-17 | $212,66 | -1,65 % | $213,35 | $218,01 | $210,00 | 217,20K |
| 2026-07-16 | $216,22 | -0,95 % | $217,30 | $223,33 | $213,06 | 131,00K |
| 2026-07-15 | $218,29 | +3,42 % | $211,69 | $218,76 | $211,01 | 134,80K |
| 2026-07-14 | $211,07 | -1,00 % | $214,94 | $220,20 | $211,05 | 161,80K |
| 2026-07-13 | $213,20 | -1,53 % | $214,95 | $216,25 | $211,30 | 279,90K |
| 2026-07-10 | $216,51 | -0,06 % | $218,54 | $223,69 | $215,99 | 211,60K |
| 2026-07-09 | $216,65 | -0,35 % | $217,35 | $217,98 | $213,10 | 159,40K |
| 2026-07-08 | $217,42 | -0,59 % | $218,22 | $220,04 | $213,27 | 180,40K |
| 2026-07-07 | $218,72 | -0,96 % | $219,89 | $221,00 | $213,85 | 194,80K |
| 2026-07-06 | $220,83 | -0,42 % | $222,13 | $224,90 | $216,20 | 227,30K |
| 2026-07-02 | $221,76 | +3,19 % | $217,00 | $221,93 | $213,87 | 172,90K |
| 2026-07-01 | $214,90 | -1,74 % | $218,39 | $223,07 | $214,41 | 234,20K |
| 2026-06-30 | $218,70 | +2,56 % | $214,74 | $221,00 | $214,04 | 284,20K |
| 2026-06-29 | $213,24 | -2,31 % | $217,59 | $219,34 | $210,79 | 241,60K |
| 2026-06-26 | $218,29 | -0,29 % | $216,28 | $219,70 | $212,88 | 645,60K |
| 2026-06-25 | $218,93 | +2,44 % | $217,09 | $220,18 | $213,03 | 244,20K |
| 2026-06-24 | $213,72 | -0,90 % | $213,95 | $219,11 | $212,30 | 340,70K |
| 2026-06-23 | $215,66 | -1,64 % | $217,31 | $220,59 | $213,32 | 152,60K |
| 2026-06-22 | $219,26 | -1,58 % | $221,30 | $228,00 | $219,06 | 165,10K |
| 2026-06-18 | $222,78 | +2,42 % | $222,51 | $227,29 | $216,28 | 286,10K |
| 2026-06-17 | $217,51 | -1,45 % | $222,69 | $231,39 | $216,60 | 219,00K |
| 2026-06-16 | $220,70 | -0,44 % | $222,05 | $224,67 | $219,09 | 178,80K |
| 2026-06-15 | $221,68 | -1,71 % | $229,48 | $232,04 | $220,12 | 204,90K |
| 2026-06-12 | $225,53 | -2,38 % | $231,02 | $233,44 | $224,19 | 304,30K |
| 2026-06-11 | $231,02 | +5,99 % | $220,27 | $232,54 | $220,20 | 317,90K |
| 2026-06-10 | $217,96 | +1,19 % | $214,96 | $223,35 | $212,36 | 428,90K |
| 2026-06-09 | $215,39 | +2,33 % | $213,73 | $218,86 | $207,89 | 267,70K |
| 2026-06-08 | $210,49 | +6,45 % | $199,75 | $211,46 | $198,00 | 346,80K |
| 2026-06-05 | $197,73 | -7,00 % | $211,10 | $213,55 | $197,27 | 230,00K |
| 2026-06-04 | $212,61 | -0,41 % | $216,00 | $216,00 | $210,13 | 250,90K |
| 2026-06-03 | $213,48 | +0,69 % | $213,14 | $215,25 | $211,44 | 164,90K |
| 2026-06-02 | $212,01 | -0,64 % | $214,61 | $216,16 | $211,00 | 229,80K |
| 2026-06-01 | $213,37 | -1,56 % | $214,61 | $217,39 | $212,03 | 278,20K |
| 2026-05-29 | $216,75 | -1,99 % | $221,95 | $222,51 | $216,52 | 326,80K |
| 2026-05-28 | $221,16 | +1,69 % | $217,30 | $222,63 | $215,03 | 204,20K |
| 2026-05-27 | $217,48 | -1,58 % | $221,16 | $222,65 | $216,03 | 187,00K |
| 2026-05-26 | $220,97 | -0,51 % | $222,62 | $223,10 | $216,33 | 250,70K |