Deutsche Märkte geschlossen

Open Text Corporation (OTEX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,44-0,58 (-2,15%)
Börsenschluss: 04:00PM EDT
26,79 +0,35 (+1,32%)
Nachbörse: 04:54PM EDT
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
01. Sept. 20220.243 Dividende
31. Aug. 202231,1631,9630,8331,4831,241.370.400
30. Aug. 202231,9631,9830,8430,8830,641.281.500
29. Aug. 202231,8632,0131,2831,6031,362.506.600
26. Aug. 202234,2534,3031,8231,8931,642.519.800
25. Aug. 202237,3637,4937,0037,2736,98355.400
24. Aug. 202237,2437,7137,1637,2436,95704.900
23. Aug. 202237,3637,7137,2337,3437,05422.300
22. Aug. 202237,9137,9137,2737,4837,19366.500
19. Aug. 202238,8439,0138,1238,2337,93365.000
18. Aug. 202239,1839,2638,8239,1738,87315.100
17. Aug. 202239,7639,8739,2239,3039,00354.800
16. Aug. 202239,5940,3039,3740,2139,90285.300
15. Aug. 202239,4839,9839,3739,8039,49257.100
12. Aug. 202239,1639,9139,0739,8239,51341.800
11. Aug. 202239,6639,7339,0739,1738,87458.700
10. Aug. 202238,6039,5238,6039,3639,06452.800
09. Aug. 202239,2339,2337,7237,8337,54584.000
08. Aug. 202239,2840,3139,1539,2438,94582.100
05. Aug. 202241,6041,6038,8939,0938,79759.000
04. Aug. 202241,3741,8541,1941,6341,31368.000
03. Aug. 202240,4641,3740,4641,1140,79374.200
02. Aug. 202240,5040,8940,0440,3240,01570.600
01. Aug. 202240,5541,0840,4240,8040,49467.500
29. Juli 202240,6741,0840,4340,9040,58300.100
28. Juli 202240,1540,6039,4940,4940,18515.000
27. Juli 202239,3040,4439,2240,1539,84661.700
26. Juli 202240,3240,3238,8738,9038,60877.200
25. Juli 202240,4340,6440,2640,4940,18328.000
22. Juli 202241,0541,2140,2140,5440,23524.100
21. Juli 202240,4141,0640,3040,8640,54343.600
20. Juli 202239,7940,5539,5340,4240,11330.500
19. Juli 202239,2539,8239,1639,6539,34476.900
18. Juli 202238,3139,1238,3138,8238,52771.600
15. Juli 202237,9238,1637,6538,1137,82569.000
14. Juli 202237,3637,7336,8937,5637,27391.400
13. Juli 202237,8438,1437,6137,8337,54634.900
12. Juli 202238,9039,1538,3738,5038,20597.800
11. Juli 202239,2639,3338,7138,9538,65490.100
08. Juli 202239,5239,8139,1839,5139,21367.400
07. Juli 202239,0539,7838,8239,6539,34475.600
06. Juli 202238,7239,1738,4538,9638,66659.000
05. Juli 202237,6938,5137,2238,4838,18532.200
01. Juli 202237,6838,3436,7538,2737,97315.800
30. Juni 202237,8437,8737,0637,8437,55497.300
29. Juni 202238,5738,6938,0038,1037,81503.400
28. Juni 202239,2439,8938,4538,4938,19311.500
27. Juni 202239,5939,6639,0039,2138,91357.600
24. Juni 202238,8039,7038,7839,6339,32638.800
23. Juni 202237,6938,4437,4238,4038,10521.500
22. Juni 202236,6837,9836,6837,4837,19393.000
21. Juni 202237,0837,7637,0537,1036,81387.300
17. Juni 202236,6937,2636,5836,7636,481.192.300
16. Juni 202237,2137,3836,2636,7036,42631.400
15. Juni 202237,4038,4137,1937,9537,66741.000
14. Juni 202237,5437,6437,0637,2636,97613.900
13. Juni 202237,5938,1237,4037,4937,20709.800
10. Juni 202239,1439,1438,5538,6038,30477.900
09. Juni 202240,1040,3839,5539,6239,31355.900
08. Juni 202240,6540,8340,2540,3740,06303.500
07. Juni 202240,3640,8640,1240,8540,53310.600
06. Juni 202241,1041,5240,6940,8540,53424.700
03. Juni 202240,8341,0540,5440,6540,34480.300
02. Juni 202239,8541,2839,8541,2740,95587.100
02. Juni 20220.221 Dividende
01. Juni 202241,1341,8140,2740,2839,75709.000
31. Mai 202239,9741,3339,6441,0140,471.228.000
27. Mai 202239,3139,7839,1839,6439,12377.400
26. Mai 202238,3539,0738,1938,9438,43585.900
25. Mai 202238,0938,6637,8338,3837,87550.900
24. Mai 202239,1539,3037,8438,2037,70836.900
23. Mai 202239,5439,5938,4739,1638,64386.100
20. Mai 202238,7839,5538,6439,4838,961.201.600
19. Mai 202237,6238,7637,6238,2637,76738.400
18. Mai 202237,5037,9437,3837,6737,17772.600
17. Mai 202237,7038,0037,2638,0037,50439.200
16. Mai 202237,0837,3236,5337,0436,55545.700
13. Mai 202236,0837,1335,8836,9836,49543.200
12. Mai 202235,3936,1435,0435,5035,03983.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...