Deutsche Märkte geschlossen

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,29-0,07 (-0,24%)
Börsenschluss: 04:00PM EST
29,29 0,00 (0,00%)
Nachbörse: 04:00PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202228,9429,6928,8429,2929,29467.200
01. Dez. 202229,2829,7229,1629,3629,36727.900
30. Nov. 202229,0029,4628,3829,3829,381.056.700
29. Nov. 202229,5229,7628,8928,9928,99631.800
28. Nov. 202229,5129,9929,5129,6229,62623.600
25. Nov. 202229,5229,9629,5229,8029,80209.400
23. Nov. 202228,9429,7028,9429,6729,67958.400
22. Nov. 202228,4229,0527,9428,9628,96890.600
21. Nov. 202228,8828,8928,2928,3828,38729.200
18. Nov. 202229,1829,3728,8828,9728,97989.300
17. Nov. 202229,0129,2728,8228,9728,97868.500
16. Nov. 202229,2429,7229,0929,5729,57692.200
15. Nov. 202229,5930,0229,3329,4529,45557.900
14. Nov. 202229,6029,7028,9829,0129,01728.000
11. Nov. 202229,2030,0829,0729,9429,94535.500
10. Nov. 202228,6529,4828,3729,1229,12779.300
09. Nov. 202227,0927,7826,7727,5527,55963.500
08. Nov. 202227,5127,9226,9227,2827,28730.500
07. Nov. 202226,8727,7626,8027,5527,55949.700
04. Nov. 202227,2128,2226,0326,8126,811.635.700
03. Nov. 202227,9228,1527,7527,7627,76812.100
02. Nov. 202229,3529,4628,4028,4528,45898.000
01. Nov. 202229,4429,5829,0829,4029,40857.900
31. Okt. 202229,6829,7928,9228,9528,95935.700
28. Okt. 202228,9429,9828,9429,9629,96838.600
27. Okt. 202229,0829,5428,8129,0529,05702.800
26. Okt. 202228,2629,2328,1228,9828,98969.100
25. Okt. 202228,0628,5728,0628,5428,54881.600
24. Okt. 202228,0028,0227,4827,9127,91657.500
21. Okt. 202227,1927,9827,0727,9327,93620.300
20. Okt. 202227,3028,0327,2027,2627,26674.600
19. Okt. 202227,1827,4327,0627,2127,21722.900
18. Okt. 202227,2027,5327,0427,4327,431.061.000
17. Okt. 202226,3026,9726,2526,7626,76990.100
14. Okt. 202226,2826,5525,7325,7625,76878.500
13. Okt. 202225,1526,2524,9126,0226,02939.700
12. Okt. 202225,5325,8725,4725,7425,74553.100
11. Okt. 202226,0926,2725,4125,5025,50702.900
10. Okt. 202226,5126,5125,9926,1926,19465.100
07. Okt. 202226,7726,8726,2926,4026,40610.100
06. Okt. 202227,6427,7527,1327,1927,19878.600
05. Okt. 202227,5328,0027,4427,8527,85603.300
04. Okt. 202227,5428,2927,5428,1128,111.063.100
03. Okt. 202226,8127,3526,4427,1227,12983.700
30. Sept. 202227,0127,1226,4326,4426,44819.900
29. Sept. 202227,2127,2126,8327,0227,02870.300
28. Sept. 202226,6727,6726,6027,5627,561.740.700
27. Sept. 202227,0427,3126,4026,6126,611.071.100
26. Sept. 202227,1427,3626,7726,9226,921.241.600
23. Sept. 202227,1827,3026,8227,1127,111.013.700
22. Sept. 202227,7027,9027,2827,4327,43770.500
21. Sept. 202228,1428,5427,8127,8727,871.132.400
20. Sept. 202228,7428,7727,8828,0728,07779.000
19. Sept. 202228,3329,1328,3329,1029,101.104.700
16. Sept. 202228,7628,9928,5728,6428,641.453.000
15. Sept. 202229,5929,7928,9729,2229,221.099.000
14. Sept. 202230,0230,0829,6229,6829,68775.500
13. Sept. 202230,1930,6229,9730,0730,071.167.300
12. Sept. 202231,0731,5231,0731,2531,251.196.900
09. Sept. 202230,1530,7730,1530,7630,76952.400
08. Sept. 202229,4130,0429,1929,9729,971.385.100
07. Sept. 202229,4629,7528,9429,5529,551.188.900
06. Sept. 202229,9330,0829,4029,4729,47950.300
02. Sept. 202230,3830,6729,6829,7729,771.488.400
01. Sept. 202231,0231,1229,8830,2930,291.153.400
31. Aug. 202231,1631,9630,8331,4831,481.370.400
30. Aug. 202231,9631,9830,8430,8830,881.281.500
29. Aug. 202231,8632,0131,2831,6031,602.506.600
26. Aug. 202234,2534,3031,8231,8931,892.519.800
25. Aug. 202237,3637,4937,0037,2737,27355.400
24. Aug. 202237,2437,7137,1637,2437,24704.900
23. Aug. 202237,3637,7137,2337,3437,34422.300
22. Aug. 202237,9137,9137,2737,4837,48366.500
19. Aug. 202238,8439,0138,1238,2338,23365.000
18. Aug. 202239,1839,2638,8239,1739,17315.100
17. Aug. 202239,7639,8739,2239,3039,30354.800
16. Aug. 202239,5940,3039,3740,2140,21285.300
15. Aug. 202239,4839,9839,3739,8039,80257.100
12. Aug. 202239,1639,9139,0739,8239,82341.800
11. Aug. 202239,6639,7339,0739,1739,17458.700
10. Aug. 202238,6039,5238,6039,3639,36452.800
09. Aug. 202239,2339,2337,7237,8337,83584.000
08. Aug. 202239,2840,3139,1539,2439,24582.100
05. Aug. 202241,6041,6038,8939,0939,09759.000
04. Aug. 202241,3741,8541,1941,6341,63368.000
03. Aug. 202240,4641,3740,4641,1141,11374.200
02. Aug. 202240,5040,8940,0440,3240,32570.600
01. Aug. 202240,5541,0840,4240,8040,80467.500
29. Juli 202240,6741,0840,4340,9040,90300.100
28. Juli 202240,1540,6039,4940,4940,49515.000
27. Juli 202239,3040,4439,2240,1540,15661.700
26. Juli 202240,3240,3238,8738,9038,90877.200
25. Juli 202240,4340,6440,2640,4940,49328.000
22. Juli 202241,0541,2140,2140,5440,54524.100
21. Juli 202240,4141,0640,3040,8640,86343.600
20. Juli 202239,7940,5539,5340,4240,42330.500
19. Juli 202239,2539,8239,1639,6539,65476.900
18. Juli 202238,3139,1238,3138,8238,82771.600
15. Juli 202237,9238,1637,6538,1138,11569.000
14. Juli 202237,3637,7336,8937,5637,56391.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...