Open Text Corp
WKN: 899027 / ISIN: CA6837151068Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 28.07.15 | 18,48 | 18,68 | 18,33 | 18,59 | 550804 |
| 27.07.15 | 18,74 | 18,79 | 18,43 | 18,45 | 552940 |
| 24.07.15 | 19,01 | 19,01 | 18,64 | 18,70 | 637534 |
| 23.07.15 | 19,14 | 19,24 | 18,97 | 19,01 | 750326 |
| 22.07.15 | 18,97 | 19,11 | 18,93 | 19,04 | 377620 |
| 21.07.15 | 19,14 | 19,35 | 19,00 | 19,01 | 604168 |
| 20.07.15 | 19,26 | 19,32 | 19,15 | 19,20 | 341992 |
| 17.07.15 | 19,40 | 19,50 | 19,27 | 19,30 | 451470 |
| 16.07.15 | 19,41 | 19,53 | 19,31 | 19,47 | 846226 |
| 15.07.15 | 19,52 | 19,58 | 19,27 | 19,33 | 887396 |
| 14.07.15 | 19,61 | 19,64 | 19,52 | 19,59 | 735050 |
| 13.07.15 | 19,59 | 19,80 | 19,50 | 19,59 | 474370 |
| 10.07.15 | 19,68 | 19,70 | 19,37 | 19,57 | 771160 |
| 09.07.15 | 19,72 | 19,80 | 19,45 | 19,58 | 898094 |
| 08.07.15 | 19,86 | 19,90 | 19,55 | 19,57 | 1037724 |
| 07.07.15 | 19,72 | 19,98 | 19,18 | 19,87 | 1565020 |
| 06.07.15 | 19,66 | 20,11 | 19,66 | 19,79 | 1077430 |
| 02.07.15 | 20,26 | 20,50 | 19,98 | 20,31 | 799624 |
| 01.07.15 | 20,33 | 20,39 | 20,20 | 20,30 | 369628 |
| 30.06.15 | 20,11 | 20,32 | 19,93 | 20,27 | 716322 |
| 29.06.15 | 20,24 | 20,36 | 19,97 | 20,06 | 730974 |
| 26.06.15 | 20,60 | 20,60 | 20,31 | 20,40 | 762224 |
| 25.06.15 | 20,81 | 20,92 | 20,51 | 20,57 | 874196 |
| 24.06.15 | 20,92 | 20,96 | 20,61 | 20,76 | 935084 |
| 23.06.15 | 21,02 | 21,02 | 20,88 | 20,91 | 425978 |
