Open Text Corp
WKN: 899027 / ISIN: CA6837151068
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.09.17 | 31,61 | 31,92 | 31,61 | 31,86 | 208931 |
| 27.09.17 | 31,72 | 31,92 | 31,52 | 31,63 | 434165 |
| 26.09.17 | 31,88 | 31,88 | 31,21 | 31,43 | 653595 |
| 25.09.17 | 32,06 | 32,06 | 31,69 | 31,75 | 338955 |
| 22.09.17 | 32,08 | 32,20 | 31,89 | 32,07 | 596489 |
| 21.09.17 | 31,75 | 31,99 | 31,47 | 31,79 | 320837 |
| 20.09.17 | 31,98 | 32,04 | 31,47 | 31,66 | 676254 |
| 19.09.17 | 31,97 | 32,19 | 31,93 | 31,98 | 563915 |
| 18.09.17 | 32,25 | 32,32 | 32,00 | 32,14 | 1176457 |
| 15.09.17 | 32,32 | 32,42 | 32,14 | 32,24 | 768179 |
| 14.09.17 | 32,28 | 32,31 | 32,12 | 32,27 | 533556 |
| 13.09.17 | 32,34 | 32,35 | 32,12 | 32,27 | 761260 |
| 12.09.17 | 32,47 | 32,50 | 32,24 | 32,28 | 266954 |
| 11.09.17 | 32,19 | 32,35 | 31,92 | 32,33 | 603188 |
| 08.09.17 | 32,09 | 32,13 | 31,94 | 32,07 | 308348 |
| 07.09.17 | 32,09 | 32,22 | 32,00 | 32,12 | 367733 |
| 06.09.17 | 31,95 | 32,28 | 31,70 | 32,01 | 269702 |
| 05.09.17 | 32,29 | 32,36 | 31,75 | 31,84 | 285084 |
| 01.09.17 | 32,38 | 32,49 | 32,21 | 32,36 | 415512 |
| 31.08.17 | 31,84 | 32,26 | 31,65 | 32,24 | 497361 |
| 30.08.17 | 31,64 | 31,65 | 31,47 | 31,60 | 757104 |
| 29.08.17 | 31,73 | 31,82 | 31,60 | 31,64 | 299094 |
| 28.08.17 | 32,08 | 32,08 | 31,73 | 31,86 | 165024 |
| 25.08.17 | 32,08 | 32,11 | 31,90 | 31,95 | 334105 |
| 24.08.17 | 32,16 | 32,25 | 31,77 | 31,88 | 322785 |
