Deutsche Märkte geschlossen

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,73+0,59 (+1,47%)
Börsenschluss: 04:00PM EST
40,65 -0,08 (-0,20%)
Nachbörse: 05:13PM EST
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202340,1640,7939,6040,7340,73694.700
30. Nov. 202340,5040,5639,7440,1440,14936.000
30. Nov. 20230.25 Dividende
29. Nov. 202340,9941,5640,4640,6740,421.158.900
28. Nov. 202339,7740,4039,5540,3440,09588.500
27. Nov. 202339,0739,8638,7539,7739,53531.200
24. Nov. 202338,7539,2438,6939,1338,89171.000
22. Nov. 202338,9739,0238,5538,7238,48648.000
21. Nov. 202338,9239,1538,6838,7538,51463.100
20. Nov. 202338,8439,2938,4138,9238,68425.900
17. Nov. 202338,6938,8638,4738,7438,50286.100
16. Nov. 202338,3238,6538,0138,5238,28603.100
15. Nov. 202337,5438,5237,3738,4738,23669.000
14. Nov. 202337,6537,8837,4237,5737,34588.900
13. Nov. 202336,4836,9236,2936,8336,60348.900
10. Nov. 202336,0136,6835,6436,6336,40617.000
09. Nov. 202336,2836,7636,0136,0235,80530.500
08. Nov. 202336,1736,3335,9236,2035,98418.700
07. Nov. 202335,6836,3035,4336,1335,91689.700
06. Nov. 202336,3536,7935,3635,6035,38929.700
03. Nov. 202335,0036,3334,3936,3036,081.091.600
02. Nov. 202334,0434,5033,7834,4634,25824.300
01. Nov. 202333,4833,9933,1933,4833,27679.500
31. Okt. 202333,2433,4832,9033,4033,19608.700
30. Okt. 202332,8533,3432,7033,2733,07621.800
27. Okt. 202332,4532,8132,1532,4632,26501.700
26. Okt. 202333,1433,5532,0432,2932,09842.800
25. Okt. 202333,1933,3732,8733,1232,92539.900
24. Okt. 202333,4133,6233,2133,3933,18432.000
23. Okt. 202333,1333,4932,6233,1832,98456.400
20. Okt. 202333,3733,6633,0933,2433,04543.900
19. Okt. 202334,0234,0233,3433,4133,20545.000
18. Okt. 202334,2034,7733,8533,9133,70397.100
17. Okt. 202334,3434,8234,0334,5034,29500.000
16. Okt. 202334,6834,8534,3834,6334,42510.000
13. Okt. 202334,9435,2334,3434,4834,27449.900
12. Okt. 202335,9536,1234,7034,9734,76403.500
11. Okt. 202335,7736,1335,7136,0335,81347.000
10. Okt. 202335,2735,9535,2735,5635,34450.000
09. Okt. 202334,9435,1934,7835,1734,95233.200
06. Okt. 202334,7435,6434,6835,3335,11481.900
05. Okt. 202334,5035,0934,3635,0534,83448.200
04. Okt. 202334,3534,7533,9334,5934,38334.100
03. Okt. 202334,6234,9233,7334,1533,94590.500
02. Okt. 202335,0235,3934,8534,9834,76603.800
29. Sept. 202335,3035,4134,9235,1034,88539.500
28. Sept. 202334,5635,1934,2934,9334,72891.800
27. Sept. 202334,8435,0134,3234,6534,44574.000
26. Sept. 202335,2235,4834,4634,6734,46747.300
25. Sept. 202335,5035,7335,3135,5935,37308.300
22. Sept. 202335,5935,8835,4735,6135,39410.400
21. Sept. 202336,4436,4635,3935,4135,19860.700
20. Sept. 202337,3737,6336,8536,8936,66663.900
19. Sept. 202338,8439,0037,2437,2537,02695.900
18. Sept. 202338,9439,1938,6638,8538,61374.200
15. Sept. 202339,0039,3938,5838,9838,74641.700
14. Sept. 202338,7639,5038,7639,2939,05391.500
13. Sept. 202339,2439,2438,4638,5738,33447.600
12. Sept. 202339,1339,3838,8439,2038,96262.400
11. Sept. 202339,3339,6239,0139,4039,16334.000
08. Sept. 202339,2939,4138,9739,0238,78286.300
07. Sept. 202339,7139,7139,0939,1838,94334.100
06. Sept. 202339,7640,2539,5839,9439,69323.700
05. Sept. 202340,4840,4840,0140,0239,77334.900
01. Sept. 202340,3240,6940,1740,4640,21362.300
31. Aug. 202339,6540,4039,6540,2640,01916.800
31. Aug. 20230.25 Dividende
30. Aug. 202339,6140,1839,6139,8239,33247.100
29. Aug. 202338,8439,6338,8239,6139,12230.200
28. Aug. 202339,1339,2638,7038,9938,51487.000
25. Aug. 202338,4839,3038,2439,0738,59323.500
24. Aug. 202338,9238,9238,3038,4037,92554.900
23. Aug. 202338,0538,8338,0238,7138,23561.500
22. Aug. 202337,6638,0837,4937,7937,32479.500
21. Aug. 202336,9137,5536,9137,3536,89533.300
18. Aug. 202336,4337,1236,2336,9036,44376.800
17. Aug. 202337,2237,4236,6736,7336,28414.000
16. Aug. 202337,0937,5437,0937,1436,68313.400
15. Aug. 202338,0738,3637,1637,3436,88383.500
14. Aug. 202337,9338,3837,6938,1537,68325.700
11. Aug. 202337,2138,0637,1738,0437,57356.000
10. Aug. 202337,5638,1437,2337,5237,06642.900
09. Aug. 202336,9837,5936,6937,3636,90814.700
08. Aug. 202336,3136,9135,4036,8536,39703.800
07. Aug. 202337,1337,6436,3336,5936,14507.300
04. Aug. 202340,4840,4836,7936,7936,331.044.100
03. Aug. 202340,6640,6640,0640,4839,98547.700
02. Aug. 202341,9641,9740,5940,8540,34560.000
01. Aug. 202342,7442,7441,9842,4441,91327.700
31. Juli 202342,3942,9542,3042,9542,42333.600
28. Juli 202341,8042,4641,7342,3041,78297.100
27. Juli 202342,4142,4841,4941,5541,04297.200
26. Juli 202343,0043,0041,8442,0741,55508.200
25. Juli 202342,2543,2242,2543,1342,60565.800
24. Juli 202341,9542,3041,6942,2241,70289.900
21. Juli 202341,8442,0441,6641,8041,28352.300
20. Juli 202341,8742,0441,3841,4940,98235.300
19. Juli 202342,1642,4741,7742,1141,59358.500
18. Juli 202341,9041,9941,1641,7941,27299.400
17. Juli 202341,6041,9841,3041,9041,38336.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...