Open Text Corp
WKN: 899027 / ISIN: CA6837151068Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.12.15 | 23,83 | 24,05 | 23,79 | 23,92 | 392986 |
| 15.12.15 | 23,39 | 23,85 | 23,22 | 23,74 | 297546 |
| 14.12.15 | 23,59 | 23,74 | 23,15 | 23,30 | 384950 |
| 11.12.15 | 23,71 | 23,85 | 23,46 | 23,63 | 655600 |
| 10.12.15 | 23,70 | 24,02 | 23,54 | 23,87 | 387464 |
| 09.12.15 | 23,84 | 23,91 | 23,50 | 23,68 | 604050 |
| 08.12.15 | 23,82 | 24,05 | 23,50 | 23,92 | 179528 |
| 07.12.15 | 24,30 | 24,41 | 23,89 | 24,07 | 215668 |
| 04.12.15 | 24,25 | 24,60 | 24,20 | 24,49 | 268292 |
| 03.12.15 | 24,57 | 24,63 | 24,15 | 24,25 | 428270 |
| 02.12.15 | 24,55 | 24,69 | 24,40 | 24,49 | 498596 |
| 01.12.15 | 24,21 | 24,75 | 24,21 | 24,61 | 569860 |
| 30.11.15 | 24,24 | 24,33 | 24,01 | 24,23 | 481216 |
| 27.11.15 | 24,00 | 24,29 | 23,87 | 24,13 | 168342 |
| 25.11.15 | 23,82 | 24,12 | 23,65 | 24,06 | 301170 |
| 24.11.15 | 23,69 | 23,89 | 23,55 | 23,81 | 235460 |
| 23.11.15 | 23,71 | 23,98 | 23,54 | 23,83 | 405628 |
| 20.11.15 | 23,87 | 24,10 | 23,74 | 23,88 | 330816 |
| 19.11.15 | 23,62 | 24,00 | 23,62 | 23,88 | 451446 |
| 18.11.15 | 23,06 | 23,64 | 23,04 | 23,61 | 526140 |
| 17.11.15 | 22,96 | 23,15 | 22,88 | 23,00 | 443488 |
| 16.11.15 | 22,39 | 22,98 | 22,38 | 22,91 | 418404 |
| 13.11.15 | 22,49 | 22,67 | 22,23 | 22,47 | 444998 |
| 12.11.15 | 22,35 | 22,65 | 22,20 | 22,57 | 432086 |
| 11.11.15 | 22,67 | 22,72 | 22,40 | 22,42 | 350426 |
