Open Text Corp
WKN: 899027 / ISIN: CA6837151068Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.06.16 | 29,58 | 29,72 | 29,39 | 29,47 | 299634 |
| 14.06.16 | 29,71 | 29,97 | 29,60 | 29,62 | 255074 |
| 13.06.16 | 29,89 | 30,10 | 29,66 | 29,86 | 329942 |
| 10.06.16 | 30,18 | 30,47 | 29,87 | 29,98 | 228190 |
| 09.06.16 | 30,23 | 30,63 | 30,12 | 30,48 | 488048 |
| 08.06.16 | 30,25 | 30,52 | 30,15 | 30,49 | 501218 |
| 07.06.16 | 30,20 | 30,36 | 30,03 | 30,19 | 443808 |
| 06.06.16 | 30,07 | 30,40 | 29,98 | 30,21 | 266434 |
| 03.06.16 | 30,08 | 30,19 | 29,73 | 30,07 | 728198 |
| 02.06.16 | 29,71 | 29,93 | 29,51 | 29,81 | 420928 |
| 01.06.16 | 29,27 | 29,84 | 29,22 | 29,69 | 438630 |
| 31.05.16 | 29,13 | 29,42 | 29,10 | 29,34 | 362016 |
| 27.05.16 | 29,07 | 29,31 | 28,97 | 29,13 | 417056 |
| 26.05.16 | 28,93 | 29,23 | 28,85 | 29,15 | 514042 |
| 25.05.16 | 28,44 | 29,00 | 28,26 | 28,94 | 1034370 |
| 24.05.16 | 28,04 | 28,49 | 27,99 | 28,17 | 567152 |
| 23.05.16 | 28,12 | 28,19 | 27,64 | 27,96 | 199452 |
| 20.05.16 | 27,89 | 28,31 | 27,89 | 28,19 | 568880 |
| 19.05.16 | 27,66 | 27,89 | 27,43 | 27,82 | 582936 |
| 18.05.16 | 27,70 | 28,00 | 27,57 | 27,84 | 877714 |
| 17.05.16 | 28,07 | 28,12 | 27,65 | 27,79 | 527502 |
| 16.05.16 | 27,92 | 28,29 | 27,85 | 28,09 | 375602 |
| 13.05.16 | 27,83 | 28,12 | 27,67 | 27,84 | 600362 |
| 12.05.16 | 27,81 | 28,09 | 27,46 | 27,94 | 1074474 |
| 11.05.16 | 27,63 | 27,82 | 27,48 | 27,72 | 563450 |
