Open Text Corp
WKN: 899027 / ISIN: CA6837151068Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.05.16 | 27,63 | 27,82 | 27,48 | 27,72 | 563450 |
| 10.05.16 | 27,21 | 27,75 | 27,14 | 27,67 | 728842 |
| 09.05.16 | 27,25 | 27,30 | 27,01 | 27,15 | 244644 |
| 06.05.16 | 27,09 | 27,58 | 27,07 | 27,26 | 471572 |
| 05.05.16 | 27,06 | 27,34 | 26,98 | 27,26 | 723682 |
| 04.05.16 | 26,84 | 27,22 | 26,80 | 27,02 | 617676 |
| 03.05.16 | 27,78 | 27,78 | 26,80 | 26,99 | 976992 |
| 02.05.16 | 27,99 | 28,18 | 27,60 | 27,86 | 475660 |
| 29.04.16 | 27,96 | 28,14 | 27,81 | 27,96 | 601884 |
| 28.04.16 | 26,44 | 28,69 | 25,92 | 28,00 | 2458490 |
| 27.04.16 | 27,22 | 27,43 | 26,76 | 27,08 | 743652 |
| 26.04.16 | 27,34 | 27,54 | 27,13 | 27,21 | 424956 |
| 25.04.16 | 27,67 | 27,90 | 27,15 | 27,34 | 698054 |
| 22.04.16 | 27,62 | 27,83 | 27,38 | 27,79 | 265674 |
| 21.04.16 | 27,90 | 28,08 | 27,58 | 27,68 | 354340 |
| 20.04.16 | 27,73 | 27,89 | 27,31 | 27,78 | 361794 |
| 19.04.16 | 27,50 | 27,75 | 27,30 | 27,71 | 432596 |
| 18.04.16 | 26,90 | 27,36 | 26,90 | 27,30 | 253668 |
| 15.04.16 | 27,06 | 27,18 | 26,78 | 27,01 | 325396 |
| 14.04.16 | 26,86 | 27,29 | 26,74 | 27,14 | 287602 |
| 13.04.16 | 26,71 | 26,99 | 26,65 | 26,96 | 334932 |
| 12.04.16 | 26,88 | 26,88 | 26,52 | 26,63 | 436434 |
| 11.04.16 | 26,58 | 26,88 | 26,40 | 26,77 | 252982 |
| 08.04.16 | 26,53 | 26,63 | 26,26 | 26,38 | 279548 |
| 07.04.16 | 26,83 | 26,85 | 26,13 | 26,25 | 844462 |
