Deutsche Märkte öffnen in 8 Stunden 9 Minuten

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,48-0,93 (-1,96%)
Börsenschluss: 04:00PM EST
46,48 0,00 (0,00%)
Nachbörse: 04:01PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202147,6448,1546,4846,4846,48910.253
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
02. Sept. 202154,7554,9954,6354,9454,94226.500
02. Sept. 20210.221 Dividende
01. Sept. 202154,9955,2554,6054,9854,76296.700
31. Aug. 202154,6655,2354,6654,8354,61476.900
30. Aug. 202154,6954,9254,5254,6454,42153.500
27. Aug. 202153,9754,4953,9454,4854,26288.000
26. Aug. 202154,4054,5453,9453,9653,74230.600
25. Aug. 202154,0254,5353,8954,4154,19292.500
24. Aug. 202153,8354,0353,4353,9753,75201.600
23. Aug. 202153,5053,7453,2253,6853,46305.100
20. Aug. 202152,6053,3552,2853,2753,06289.500
19. Aug. 202152,5052,8550,0752,5652,35334.700
18. Aug. 202152,9453,1652,7952,8852,67498.200
17. Aug. 202153,0753,1852,5252,9752,76552.700
16. Aug. 202153,5553,5553,0953,4153,20210.900
13. Aug. 202153,3053,5753,0853,5653,34305.300
12. Aug. 202152,4653,2052,4453,1652,95285.000
11. Aug. 202152,6052,7752,2052,6152,40261.000
10. Aug. 202152,6052,6852,0352,5052,29415.000
09. Aug. 202152,4752,6252,1452,3652,15554.300
06. Aug. 202152,5053,4651,9652,6252,41640.100
05. Aug. 202151,6852,2051,5552,1751,96367.400
04. Aug. 202151,8352,0551,5551,6051,39363.700
03. Aug. 202152,0752,3451,5451,8651,65350.400
02. Aug. 202152,0352,1951,8451,8851,67139.200
30. Juli 202151,7352,0451,6151,9151,70349.100
29. Juli 202151,8552,2351,7851,9051,69188.200
28. Juli 202151,5251,9151,3851,7851,57363.200
27. Juli 202150,9851,6450,8251,5951,38418.100
26. Juli 202151,4051,4050,7750,9850,78433.500
23. Juli 202151,0951,3850,9151,3551,14188.100
22. Juli 202150,9351,0350,7850,9350,73294.800
21. Juli 202150,4350,8350,3650,7550,55320.500
20. Juli 202149,4850,5749,2650,4250,22362.800
19. Juli 202149,6749,7949,0249,3049,10411.200
16. Juli 202150,6750,6850,1050,1749,97274.400
15. Juli 202150,5450,8650,2750,4850,28352.500
14. Juli 202150,8151,0550,3350,7150,51275.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...