Open Text Corp
WKN: 899027 / ISIN: CA6837151068Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.05.15 | 23,97 | 24,42 | 23,81 | 24,41 | 758896 |
| 14.05.15 | 24,11 | 24,19 | 23,92 | 24,08 | 545004 |
| 13.05.15 | 24,24 | 24,33 | 23,95 | 24,03 | 652714 |
| 12.05.15 | 24,30 | 24,53 | 24,12 | 24,13 | 882734 |
| 11.05.15 | 24,63 | 24,74 | 24,25 | 24,29 | 820090 |
| 08.05.15 | 24,83 | 24,93 | 24,56 | 24,62 | 771318 |
| 07.05.15 | 24,88 | 24,88 | 24,54 | 24,64 | 804006 |
| 06.05.15 | 25,09 | 25,11 | 24,76 | 24,89 | 921608 |
| 05.05.15 | 25,36 | 25,38 | 24,90 | 25,01 | 948116 |
| 04.05.15 | 25,25 | 25,38 | 25,08 | 25,31 | 972446 |
| 01.05.15 | 25,35 | 25,35 | 25,00 | 25,21 | 899538 |
| 30.04.15 | 25,73 | 25,82 | 25,16 | 25,29 | 1756410 |
| 29.04.15 | 25,08 | 26,44 | 25,01 | 25,97 | 3611630 |
| 28.04.15 | 28,00 | 28,00 | 27,60 | 27,70 | 974326 |
| 27.04.15 | 27,95 | 28,14 | 27,83 | 28,00 | 772780 |
| 24.04.15 | 28,70 | 28,79 | 27,91 | 27,92 | 721432 |
| 23.04.15 | 28,57 | 28,79 | 28,38 | 28,71 | 364164 |
| 22.04.15 | 28,81 | 28,91 | 28,52 | 28,62 | 302212 |
| 21.04.15 | 28,53 | 28,86 | 28,43 | 28,76 | 149146 |
| 20.04.15 | 28,71 | 28,84 | 28,37 | 28,41 | 297696 |
| 17.04.15 | 28,91 | 28,96 | 28,54 | 28,61 | 430212 |
| 16.04.15 | 29,13 | 29,22 | 28,86 | 29,17 | 476688 |
| 15.04.15 | 28,23 | 29,12 | 28,18 | 29,06 | 766480 |
| 14.04.15 | 28,32 | 28,47 | 28,13 | 28,27 | 330310 |
| 13.04.15 | 27,94 | 28,41 | 27,94 | 28,23 | 442728 |
