Open Text Corp
WKN: 899027 / ISIN: CA6837151068Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.06.17 | 32,94 | 33,29 | 32,40 | 32,69 | 665878 |
| 08.06.17 | 32,54 | 32,96 | 32,44 | 32,88 | 463335 |
| 07.06.17 | 32,73 | 32,73 | 32,42 | 32,48 | 696839 |
| 06.06.17 | 32,91 | 33,00 | 32,59 | 32,70 | 420339 |
| 05.06.17 | 32,80 | 32,97 | 32,62 | 32,79 | 286710 |
| 02.06.17 | 32,81 | 32,98 | 32,52 | 32,75 | 346962 |
| 01.06.17 | 32,71 | 32,86 | 32,52 | 32,76 | 401625 |
| 31.05.17 | 32,42 | 32,68 | 32,08 | 32,63 | 690255 |
| 30.05.17 | 32,54 | 32,58 | 32,22 | 32,27 | 761177 |
| 26.05.17 | 32,57 | 32,70 | 32,49 | 32,55 | 382475 |
| 25.05.17 | 32,62 | 32,67 | 32,37 | 32,51 | 362071 |
| 24.05.17 | 32,34 | 32,49 | 32,11 | 32,42 | 657657 |
| 23.05.17 | 32,69 | 32,69 | 32,23 | 32,34 | 639429 |
| 22.05.17 | 32,40 | 32,58 | 32,32 | 32,53 | 357439 |
| 19.05.17 | 32,00 | 32,28 | 31,84 | 32,25 | 393979 |
| 18.05.17 | 31,69 | 31,85 | 31,46 | 31,77 | 663418 |
| 17.05.17 | 32,34 | 32,41 | 31,66 | 31,73 | 769398 |
| 16.05.17 | 32,65 | 32,65 | 32,30 | 32,51 | 801097 |
| 15.05.17 | 32,24 | 32,70 | 32,24 | 32,48 | 992072 |
| 12.05.17 | 32,72 | 32,79 | 32,04 | 32,16 | 1270284 |
| 11.05.17 | 32,80 | 32,97 | 32,50 | 32,71 | 947736 |
| 10.05.17 | 32,75 | 33,05 | 32,61 | 32,86 | 786000 |
| 09.05.17 | 33,50 | 33,50 | 32,05 | 32,86 | 2239363 |
| 08.05.17 | 34,80 | 35,02 | 34,60 | 34,83 | 414033 |
| 05.05.17 | 34,65 | 34,89 | 34,48 | 34,82 | 396818 |
