Open Text Corp
WKN: 899027 / ISIN: CA6837151068
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 08.04.16 | 26,53 | 26,63 | 26,26 | 26,38 | 279548 |
| 07.04.16 | 26,83 | 26,85 | 26,13 | 26,25 | 844462 |
| 06.04.16 | 26,53 | 27,13 | 26,35 | 27,05 | 515506 |
| 05.04.16 | 26,05 | 26,55 | 25,84 | 26,51 | 393844 |
| 04.04.16 | 26,03 | 26,41 | 25,90 | 26,27 | 264670 |
| 01.04.16 | 25,63 | 26,00 | 25,48 | 25,87 | 256338 |
| 31.03.16 | 26,06 | 26,19 | 25,78 | 25,90 | 256514 |
| 30.03.16 | 25,70 | 26,29 | 25,70 | 26,12 | 529196 |
| 29.03.16 | 24,77 | 25,75 | 24,77 | 25,59 | 401696 |
| 28.03.16 | 24,88 | 25,00 | 24,74 | 24,93 | 207154 |
| 24.03.16 | 24,57 | 24,90 | 24,48 | 24,87 | 141432 |
| 23.03.16 | 24,89 | 25,06 | 24,70 | 24,80 | 155908 |
| 22.03.16 | 24,55 | 24,98 | 24,54 | 24,92 | 269104 |
| 21.03.16 | 24,66 | 24,91 | 24,61 | 24,74 | 225814 |
| 18.03.16 | 25,26 | 25,26 | 24,62 | 24,66 | 545184 |
| 17.03.16 | 24,98 | 25,34 | 24,98 | 25,11 | 341954 |
| 16.03.16 | 23,96 | 25,13 | 23,96 | 24,95 | 577166 |
| 15.03.16 | 24,34 | 24,49 | 24,00 | 24,06 | 377956 |
| 14.03.16 | 24,62 | 24,77 | 24,34 | 24,50 | 240296 |
| 11.03.16 | 24,55 | 24,94 | 24,55 | 24,77 | 202550 |
| 10.03.16 | 24,52 | 24,55 | 23,91 | 24,33 | 307642 |
| 09.03.16 | 24,60 | 24,89 | 24,46 | 24,50 | 188470 |
| 08.03.16 | 24,37 | 24,67 | 24,36 | 24,55 | 244776 |
| 07.03.16 | 24,54 | 24,97 | 24,54 | 24,68 | 244150 |
| 04.03.16 | 25,03 | 25,09 | 24,51 | 24,69 | 267428 |
