Deutsche Märkte öffnen in 4 Stunden 14 Minuten

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,62-0,06 (-0,13%)
Börsenschluss: 04:00PM EST
45,62 0,00 (0,00%)
Nachbörse: 04:01PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Jan. 202246,4046,7445,4145,6245,621.259.500
25. Jan. 202246,3446,6745,2445,6845,68887.300
24. Jan. 202245,7146,8044,4646,7446,741.021.700
21. Jan. 202246,5446,9946,2646,3346,33759.300
20. Jan. 202246,8347,6646,6546,6846,68723.500
19. Jan. 202247,2047,4846,3646,4646,46504.700
18. Jan. 202247,4348,0147,0247,1547,15498.300
14. Jan. 202246,9247,4846,8047,4447,44476.000
13. Jan. 202246,8647,6546,8647,2247,22600.700
12. Jan. 202246,5147,1446,1146,5846,58662.000
11. Jan. 202246,5447,9945,7846,5346,53603.500
10. Jan. 202245,5946,1045,3346,0946,09712.600
07. Jan. 202245,3846,3745,3846,1546,15738.600
06. Jan. 202245,2645,7944,9845,4845,48485.100
05. Jan. 202246,5246,7045,4345,4745,47559.200
04. Jan. 202247,3047,5746,3846,8746,87440.800
03. Jan. 202247,4847,4846,8447,3447,34207.900
31. Dez. 202147,7848,0147,4447,4847,48271.600
30. Dez. 202147,7648,1647,6847,7747,77269.500
29. Dez. 202148,0248,2947,4147,6247,62550.900
28. Dez. 202148,0648,3248,0148,1248,12254.700
27. Dez. 202147,5048,0247,2747,9947,99210.000
23. Dez. 202147,4047,4647,0247,3747,37190.200
22. Dez. 202146,4947,0446,4047,0247,02272.200
21. Dez. 202145,9346,6945,8146,6846,68319.800
20. Dez. 202145,6945,8645,1845,6345,63351.400
17. Dez. 202146,1846,7546,0046,2046,20802.900
16. Dez. 202147,3747,4146,2046,3746,37504.100
15. Dez. 202145,7547,1445,7547,0947,09476.200
14. Dez. 202146,6946,6945,7546,4346,43428.500
13. Dez. 202147,6947,8246,7746,8546,85541.400
10. Dez. 202147,8548,0947,4047,7247,72352.200
09. Dez. 202148,3248,5547,5647,5847,58339.600
08. Dez. 202148,0148,4747,9048,3948,39461.600
07. Dez. 202148,1348,8047,9948,1048,10708.200
06. Dez. 202146,4647,6246,3247,5347,53430.700
03. Dez. 202147,4147,5145,7946,3946,39688.200
02. Dez. 202146,2947,3846,2647,1547,15608.300
01. Dez. 202147,6448,1646,4846,4846,48911.300
30. Nov. 202148,2548,6947,2947,4147,411.075.200
29. Nov. 202148,6249,0148,3048,6748,67582.900
26. Nov. 202149,3749,6248,1648,2248,22330.700
24. Nov. 202149,4950,1649,4249,9149,91456.600
23. Nov. 202150,4950,4949,4749,8749,87758.100
22. Nov. 202152,3052,3050,5450,5450,54639.100
19. Nov. 202152,0752,6552,0052,1352,13355.500
18. Nov. 202152,2252,3851,9252,0752,07640.800
17. Nov. 202151,9152,7051,9152,2452,24503.300
16. Nov. 202151,1652,1651,1652,0552,05591.300
15. Nov. 202151,4751,9251,1151,1851,18542.600
12. Nov. 202151,3251,6550,9951,4251,42377.000
11. Nov. 202151,0351,5050,6851,2751,27432.200
10. Nov. 202151,9752,4050,8850,9150,91510.200
09. Nov. 202152,0052,3451,6252,2252,22512.800
08. Nov. 202151,8052,5051,5851,9551,95776.200
05. Nov. 202151,0052,2350,7251,6151,61545.300
04. Nov. 202150,7850,9250,0550,8550,85385.500
03. Nov. 202150,1550,8150,0850,7050,70235.100
02. Nov. 202150,2350,7350,1250,4850,48319.300
01. Nov. 202150,3150,7250,0650,3750,37227.900
29. Okt. 202150,2350,4849,8550,3550,35533.200
28. Okt. 202149,9250,3849,7750,3450,34372.900
27. Okt. 202150,2250,3149,6949,7249,72404.700
26. Okt. 202150,8350,8350,0150,0550,05266.600
25. Okt. 202150,4850,5850,0450,4550,45232.200
22. Okt. 202150,5550,9550,1550,3150,31297.500
21. Okt. 202150,4050,6750,1950,4750,47297.800
20. Okt. 202150,3950,5850,1350,4150,41248.200
19. Okt. 202150,3050,4950,0950,2350,23177.600
18. Okt. 202149,9550,1649,6150,1350,13269.700
15. Okt. 202150,4750,4749,9150,0450,04246.600
14. Okt. 202149,8850,4249,7550,1950,19233.400
13. Okt. 202148,9149,4348,8049,4149,41358.700
12. Okt. 202148,9549,0648,5348,6648,66262.900
11. Okt. 202149,0749,2648,2948,7548,75162.800
08. Okt. 202149,4049,6949,1549,1649,16293.600
07. Okt. 202148,7549,4748,7549,2549,25500.700
06. Okt. 202148,2348,5948,0148,4448,44214.800
05. Okt. 202148,7348,8848,3248,6048,60374.900
04. Okt. 202148,8948,9347,7548,4948,49415.100
01. Okt. 202149,1349,2348,2549,0849,08326.900
30. Sept. 202148,5149,7548,5148,7448,74370.000
29. Sept. 202149,9950,0848,7849,0349,03458.600
28. Sept. 202150,9950,9949,5949,7149,71670.600
27. Sept. 202151,5151,6250,7851,4751,47332.500
24. Sept. 202151,4651,7751,1951,7051,70251.200
23. Sept. 202151,4252,0351,3851,5851,58271.600
22. Sept. 202150,3651,4750,0351,2751,27348.400
21. Sept. 202150,7250,9150,2750,2950,29376.600
20. Sept. 202150,5050,8349,7950,3850,38382.900
17. Sept. 202152,0252,5151,0351,1751,17895.800
16. Sept. 202152,5352,8452,0752,4652,46357.200
15. Sept. 202152,7352,9152,1452,8152,81312.100
14. Sept. 202152,4552,9352,4252,6252,62356.100
13. Sept. 202153,2953,6752,2552,4452,44448.000
10. Sept. 202153,8753,9953,1653,1953,19269.700
09. Sept. 202154,1854,4753,6753,6953,69431.000
08. Sept. 202154,3554,7454,1254,3754,37291.800
07. Sept. 202154,7154,7254,3054,3254,32215.900
03. Sept. 202154,8755,0154,6954,8454,84173.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...