19,675$
8,52%
Echtzeit-Aktienkurs The Office Depot Corp.
Bid:
Ask:
Aktienkurse zur The Office Depot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 18,05 | 19,89 | 18,03 | 19,68 | 8,73% | 528.377,00 |
| 30.06.2025 | 17,91 | 18,34 | 17,56 | 18,10 | 1,12% | 402.466,00 |
| 27.06.2025 | 18,03 | 18,21 | 17,49 | 17,90 | -0,44% | 705.522,00 |
| 26.06.2025 | 17,95 | 18,08 | 17,57 | 17,98 | 0,73% | 354.807,00 |
| 25.06.2025 | 17,39 | 18,00 | 17,27 | 17,85 | 2,82% | 421.072,00 |
| 24.06.2025 | 17,26 | 17,56 | 17,19 | 17,36 | 1,52% | 484.110,00 |
| 23.06.2025 | 16,52 | 17,14 | 16,20 | 17,10 | 2,46% | 628.166,00 |
| 20.06.2025 | 16,84 | 17,03 | 16,61 | 16,69 | 0,72% | 708.892,00 |
| 18.06.2025 | 16,38 | 17,27 | 16,32 | 16,57 | 0,49% | 563.627,00 |
| 17.06.2025 | 17,24 | 17,35 | 16,44 | 16,49 | -5,28% | 534.614,00 |
| 16.06.2025 | 17,43 | 17,83 | 17,36 | 17,41 | 0,69% | 386.287,00 |
| 13.06.2025 | 17,93 | 18,21 | 16,97 | 17,29 | -4,53% | 510.557,00 |
| 12.06.2025 | 17,97 | 18,25 | 17,61 | 18,11 | -0,39% | 383.705,00 |
| 11.06.2025 | 18,71 | 18,78 | 18,04 | 18,18 | -2,10% | 448.981,00 |
| 10.06.2025 | 18,02 | 18,75 | 17,95 | 18,57 | 3,05% | 500.223,00 |
| 09.06.2025 | 17,90 | 18,38 | 17,87 | 18,02 | 1,41% | 483.337,00 |
| 06.06.2025 | 18,32 | 18,70 | 17,54 | 17,77 | -1,33% | 428.368,00 |
| 05.06.2025 | 17,60 | 18,04 | 17,46 | 18,01 | 1,52% | 369.105,00 |
| 04.06.2025 | 17,71 | 17,83 | 17,30 | 17,74 | -0,22% | 459.744,00 |
| 03.06.2025 | 17,07 | 18,06 | 16,73 | 17,78 | 3,86% | 510.395,00 |
| 02.06.2025 | 16,42 | 17,15 | 16,08 | 17,12 | 4,07% | 479.541,00 |
| 30.05.2025 | 16,28 | 16,69 | 15,90 | 16,45 | 0,73% | 386.372,00 |
| 29.05.2025 | 16,25 | 16,47 | 16,03 | 16,33 | 2,06% | 423.476,00 |
| 28.05.2025 | 16,10 | 16,34 | 15,78 | 16,00 | -0,31% | 391.342,00 |
| 27.05.2025 | 16,32 | 16,98 | 15,71 | 16,05 | 0,63% | 457.189,00 |
| 23.05.2025 | 15,73 | 16,14 | 15,67 | 15,95 | -1,24% | 374.112,00 |
| 22.05.2025 | 16,43 | 16,71 | 16,12 | 16,15 | -2,24% | 352.228,00 |
| 21.05.2025 | 17,30 | 17,30 | 16,38 | 16,52 | -4,78% | 406.739,00 |
| 20.05.2025 | 17,60 | 17,77 | 17,16 | 17,35 | -1,25% | 339.930,00 |
| 19.05.2025 | 17,65 | 17,75 | 17,41 | 17,57 | -3,57% | 280.112,00 |
| 16.05.2025 | 17,99 | 18,65 | 17,99 | 18,22 | 1,28% | 466.145,00 |
| 15.05.2025 | 17,89 | 18,07 | 17,41 | 17,99 | -0,50% | 465.382,00 |
| 14.05.2025 | 18,29 | 18,66 | 17,93 | 18,08 | -2,06% | 670.462,00 |
| 13.05.2025 | 19,11 | 19,47 | 18,41 | 18,46 | -3,25% | 632.897,00 |
| 12.05.2025 | 18,81 | 19,65 | 17,76 | 19,08 | 11,06% | 1.161.870,00 |
| 09.05.2025 | 16,95 | 17,53 | 16,32 | 17,18 | 11,41% | 866.950,00 |
| 08.05.2025 | 14,21 | 15,85 | 14,08 | 15,42 | 11,82% | 797.116,00 |
| 07.05.2025 | 16,39 | 18,29 | 13,64 | 13,79 | 1,17% | 1.061.596,00 |
| 06.05.2025 | 13,83 | 14,07 | 13,57 | 13,63 | -2,15% | 660.284,00 |
| 05.05.2025 | 14,04 | 14,24 | 13,87 | 13,93 | -1,55% | 353.078,00 |
| 02.05.2025 | 14,12 | 14,39 | 13,93 | 14,15 | 1,80% | 388.412,00 |
| 01.05.2025 | 13,83 | 14,16 | 13,57 | 13,90 | 1,61% | 468.673,00 |
| 30.04.2025 | 13,29 | 13,76 | 13,07 | 13,68 | 0,96% | 410.545,00 |
| 29.04.2025 | 13,30 | 13,62 | 12,96 | 13,55 | 1,35% | 373.845,00 |
| 28.04.2025 | 13,31 | 13,59 | 13,09 | 13,37 | 0,38% | 509.675,00 |
| 25.04.2025 | 13,02 | 13,35 | 12,65 | 13,32 | 2,03% | 358.845,00 |
| 24.04.2025 | 12,50 | 13,12 | 12,32 | 13,06 | 5,03% | 499.620,00 |
| 23.04.2025 | 12,60 | 13,49 | 12,37 | 12,43 | 0,40% | 709.235,00 |
| 22.04.2025 | 12,92 | 13,15 | 12,31 | 12,38 | -2,60% | 586.382,00 |
| 21.04.2025 | 13,57 | 13,64 | 12,32 | 12,71 | -7,29% | 795.766,00 |
| 17.04.2025 | 13,38 | 13,76 | 13,03 | 13,71 | 4,02% | 518.276,00 |
| 16.04.2025 | 12,39 | 13,26 | 12,39 | 13,18 | 5,52% | 664.377,00 |
| 15.04.2025 | 12,41 | 12,94 | 12,09 | 12,49 | -0,56% | 657.692,00 |
| 14.04.2025 | 13,61 | 13,64 | 12,40 | 12,56 | -6,48% | 816.375,00 |
| 11.04.2025 | 12,96 | 13,60 | 12,60 | 13,43 | 2,75% | 548.523,00 |
| 10.04.2025 | 13,95 | 13,95 | 12,64 | 13,07 | -6,98% | 783.901,00 |
| 09.04.2025 | 11,96 | 14,32 | 11,96 | 14,05 | 16,31% | 1.097.495,00 |
| 08.04.2025 | 13,50 | 13,86 | 11,85 | 12,08 | -9,72% | 938.402,00 |
| 07.04.2025 | 13,62 | 14,05 | 13,00 | 13,38 | -3,53% | 1.245.634,00 |
| 04.04.2025 | 13,14 | 14,21 | 12,66 | 13,87 | 5,16% | 1.061.597,00 |
| 03.04.2025 | 14,24 | 14,36 | 12,77 | 13,19 | -11,06% | 1.139.180,00 |
| 02.04.2025 | 13,95 | 15,07 | 13,92 | 14,83 | 6,00% | 2.077.452,00 |
| 01.04.2025 | 14,31 | 14,75 | 13,88 | 13,99 | -2,24% | 5.705.124,00 |
| 31.03.2025 | 14,18 | 14,59 | 14,02 | 14,31 | 0,00% | 863.026,00 |
| 28.03.2025 | 14,24 | 14,50 | 13,90 | 14,31 | -0,90% | 891.087,00 |
| 27.03.2025 | 14,45 | 14,53 | 13,84 | 14,44 | -2,56% | 926.941,00 |
| 26.03.2025 | 14,72 | 15,43 | 14,60 | 14,82 | 1,16% | 501.719,00 |
| 25.03.2025 | 14,49 | 14,67 | 14,05 | 14,65 | 1,67% | 1.314.054,00 |
| 24.03.2025 | 14,90 | 14,91 | 14,31 | 14,41 | -1,37% | 670.911,00 |
| 21.03.2025 | 14,50 | 14,86 | 14,11 | 14,61 | -1,22% | 1.733.442,00 |
| 20.03.2025 | 15,09 | 15,68 | 14,74 | 14,79 | -2,50% | 552.399,00 |
| 19.03.2025 | 15,21 | 15,57 | 15,10 | 15,17 | -0,13% | 495.807,00 |
| 18.03.2025 | 15,78 | 15,79 | 14,93 | 15,19 | -4,28% | 451.627,00 |
| 17.03.2025 | 14,78 | 16,18 | 14,78 | 15,87 | 6,72% | 636.727,00 |
| 14.03.2025 | 15,96 | 15,96 | 14,81 | 14,87 | -5,59% | 512.033,00 |
| 13.03.2025 | 15,96 | 16,03 | 15,26 | 15,75 | -2,17% | 495.975,00 |
| 12.03.2025 | 16,61 | 16,71 | 15,74 | 16,10 | -1,23% | 533.776,00 |
| 11.03.2025 | 17,89 | 17,89 | 16,00 | 16,30 | -8,48% | 652.063,00 |
| 10.03.2025 | 16,55 | 17,95 | 16,49 | 17,81 | 7,22% | 952.124,00 |
| 07.03.2025 | 15,88 | 17,07 | 15,60 | 16,61 | 4,20% | 743.036,00 |
| 06.03.2025 | 14,64 | 15,96 | 14,54 | 15,94 | 8,29% | 620.670,00 |
| 05.03.2025 | 14,97 | 15,26 | 14,46 | 14,72 | -1,01% | 606.988,00 |
| 04.03.2025 | 14,18 | 15,10 | 13,89 | 14,87 | 2,98% | 884.737,00 |
| 03.03.2025 | 15,48 | 15,93 | 14,11 | 14,44 | -7,20% | 1.271.034,00 |
| 28.02.2025 | 15,19 | 15,74 | 15,06 | 15,56 | 1,83% | 1.328.991,00 |
| 27.02.2025 | 15,03 | 15,53 | 14,74 | 15,28 | 1,73% | 1.073.160,00 |
| 26.02.2025 | 17,50 | 17,56 | 13,44 | 15,02 | -21,73% | 1.685.090,00 |
| 25.02.2025 | 18,99 | 20,05 | 18,99 | 19,19 | 1,75% | 709.663,00 |
| 24.02.2025 | 18,31 | 19,16 | 17,82 | 18,86 | 4,14% | 634.148,00 |
| 21.02.2025 | 18,37 | 18,47 | 17,74 | 18,11 | 0,22% | 517.021,00 |
| 20.02.2025 | 18,74 | 19,03 | 18,06 | 18,07 | -4,34% | 445.138,00 |
| 19.02.2025 | 19,23 | 19,41 | 18,70 | 18,89 | -2,68% | 506.956,00 |
| 18.02.2025 | 20,13 | 20,21 | 19,35 | 19,41 | -3,82% | 563.887,00 |
| 14.02.2025 | 20,42 | 21,00 | 20,12 | 20,18 | -0,25% | 205.330,00 |
| 13.02.2025 | 20,25 | 20,52 | 19,98 | 20,23 | 1,25% | 344.450,00 |
| 12.02.2025 | 19,82 | 20,25 | 19,66 | 19,98 | -0,70% | 411.185,00 |
| 11.02.2025 | 20,33 | 20,60 | 19,96 | 20,12 | -1,32% | 406.118,00 |
| 10.02.2025 | 20,75 | 20,99 | 20,00 | 20,39 | -0,83% | 485.657,00 |
| 07.02.2025 | 21,46 | 21,50 | 20,52 | 20,56 | -4,77% | 337.150,00 |
| 06.02.2025 | 21,81 | 22,52 | 21,51 | 21,59 | 0,00% | 328.731,00 |