Deutsche Märkte geschlossen

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,70+1,44 (+4,33%)
Börsenschluss: 04:00PM EST
35,39 +0,69 (+1,99%)
Nachbörse: 06:51PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202335,2335,2333,6734,7034,701.364.800
02. Feb. 202333,3633,4332,8833,2633,261.045.100
01. Feb. 202333,4033,6632,6232,9932,991.208.500
31. Jan. 202333,2433,5733,1233,5533,55525.300
30. Jan. 202333,5433,8133,1133,1233,12516.700
27. Jan. 202333,9334,3233,8633,9633,96441.300
26. Jan. 202333,4334,0033,3333,9933,99545.400
25. Jan. 202332,8033,2232,5433,0333,03857.800
24. Jan. 202333,7333,9133,2233,2433,24354.100
23. Jan. 202333,0933,9332,9733,9033,90601.900
20. Jan. 202332,7533,1332,5433,0733,07470.800
19. Jan. 202332,1732,7432,0932,5632,56601.400
18. Jan. 202332,9233,1832,3032,3132,31491.200
17. Jan. 202332,7133,1932,6132,8132,81746.500
13. Jan. 202331,9732,7431,8632,6132,61756.500
12. Jan. 202331,7632,3631,4732,3132,31538.000
11. Jan. 202331,0031,7031,0031,6731,67462.900
10. Jan. 202330,5331,0630,4030,9430,94615.500
09. Jan. 202330,7131,2930,6830,8430,84793.400
06. Jan. 202330,1930,7229,4030,4730,47493.200
05. Jan. 202330,7330,7930,0230,0730,07852.500
04. Jan. 202330,4531,2330,4531,1031,10900.100
03. Jan. 202329,8530,5029,5530,0830,08580.100
30. Dez. 202229,6129,9828,0229,6429,64640.100
29. Dez. 202229,1230,0029,0729,9529,95594.300
28. Dez. 202228,8729,2228,7928,8628,86765.700
27. Dez. 202228,8629,0428,6328,9528,95212.100
23. Dez. 202228,8129,0028,5328,9628,96287.800
22. Dez. 202228,9529,1028,4928,9028,90444.300
21. Dez. 202228,8229,5428,7929,2929,29591.000
20. Dez. 202228,4229,1028,4228,7728,77557.000
19. Dez. 202228,8128,9028,2428,6228,621.012.300
16. Dez. 202228,5928,9728,5028,7428,74967.200
15. Dez. 202229,0529,1728,5228,8128,81505.500
14. Dez. 202229,6830,0129,1329,4329,43589.300
13. Dez. 202229,8830,4129,5629,6629,66794.800
12. Dez. 202228,2028,9128,1628,8628,86528.900
09. Dez. 202227,8928,4327,8228,1428,14341.500
08. Dez. 202227,7028,0627,5127,9627,96473.900
07. Dez. 202227,8128,1827,6027,6727,67388.600
06. Dez. 202228,0728,1727,7027,9127,91437.800
05. Dez. 202229,2029,2028,0828,2028,20431.900
02. Dez. 202228,9429,6928,8429,2929,29467.200
01. Dez. 202229,2829,7229,1629,3629,36727.900
01. Dez. 20220.243 Dividende
30. Nov. 202229,0029,4628,3829,3829,141.056.700
29. Nov. 202229,5229,7628,8928,9928,75631.800
28. Nov. 202229,5129,9929,5129,6229,38623.600
25. Nov. 202229,5229,9629,5229,8029,55209.400
23. Nov. 202228,9429,7028,9429,6729,42958.400
22. Nov. 202228,4229,0527,9428,9628,72890.600
21. Nov. 202228,8828,8928,2928,3828,15729.200
18. Nov. 202229,1829,3728,8828,9728,73989.300
17. Nov. 202229,0129,2728,8228,9728,73868.500
16. Nov. 202229,2429,7229,0929,5729,33692.200
15. Nov. 202229,5930,0229,3329,4529,21557.900
14. Nov. 202229,6029,7028,9829,0128,77728.000
11. Nov. 202229,2030,0829,0729,9429,69535.500
10. Nov. 202228,6529,4828,3729,1228,88779.300
09. Nov. 202227,0927,7826,7727,5527,32963.500
08. Nov. 202227,5127,9226,9227,2827,05730.500
07. Nov. 202226,8727,7626,8027,5527,32949.700
04. Nov. 202227,2128,2226,0326,8126,591.635.700
03. Nov. 202227,9228,1527,7527,7627,53812.100
02. Nov. 202229,3529,4628,4028,4528,21898.000
01. Nov. 202229,4429,5829,0829,4029,16857.900
31. Okt. 202229,6829,7928,9228,9528,71935.700
28. Okt. 202228,9429,9828,9429,9629,71838.600
27. Okt. 202229,0829,5428,8129,0528,81702.800
26. Okt. 202228,2629,2328,1228,9828,74969.100
25. Okt. 202228,0628,5728,0628,5428,30881.600
24. Okt. 202228,0028,0227,4827,9127,68657.500
21. Okt. 202227,1927,9827,0727,9327,70620.300
20. Okt. 202227,3028,0327,2027,2627,03674.600
19. Okt. 202227,1827,4327,0627,2126,98722.900
18. Okt. 202227,2027,5327,0427,4327,201.061.000
17. Okt. 202226,3026,9726,2526,7626,54990.100
14. Okt. 202226,2826,5525,7325,7625,55878.500
13. Okt. 202225,1526,2524,9126,0225,80939.700
12. Okt. 202225,5325,8725,4725,7425,53553.100
11. Okt. 202226,0926,2725,4125,5025,29702.900
10. Okt. 202226,5126,5125,9926,1925,97465.100
07. Okt. 202226,7726,8726,2926,4026,18610.100
06. Okt. 202227,6427,7527,1327,1926,97878.600
05. Okt. 202227,5328,0027,4427,8527,62603.300
04. Okt. 202227,5428,2927,5428,1127,881.063.100
03. Okt. 202226,8127,3526,4427,1226,90983.700
30. Sept. 202227,0127,1226,4326,4426,22819.900
29. Sept. 202227,2127,2126,8327,0226,80870.300
28. Sept. 202226,6727,6726,6027,5627,331.740.700
27. Sept. 202227,0427,3126,4026,6126,391.071.100
26. Sept. 202227,1427,3626,7726,9226,701.241.600
23. Sept. 202227,1827,3026,8227,1126,891.013.700
22. Sept. 202227,7027,9027,2827,4327,20770.500
21. Sept. 202228,1428,5427,8127,8727,641.132.400
20. Sept. 202228,7428,7727,8828,0727,84779.000
19. Sept. 202228,3329,1328,3329,1028,861.104.700
16. Sept. 202228,7628,9928,5728,6428,401.453.000
15. Sept. 202229,5929,7928,9729,2228,981.099.000
14. Sept. 202230,0230,0829,6229,6829,43775.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...