27,972$
0,62%
Echtzeit-Aktienkurs The Office Depot Corp.
Bid:
Ask:
Aktienkurse zur The Office Depot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,84 | 28,00 | 27,82 | 27,91 | 0,39% | - |
| 14.10.2025 | 27,80 | 27,90 | 27,74 | 27,80 | -0,36% | 582.179,00 |
| 13.10.2025 | 27,79 | 27,90 | 27,75 | 27,90 | 0,65% | 476.413,00 |
| 10.10.2025 | 27,75 | 27,81 | 27,69 | 27,72 | -0,04% | 1.741.389,00 |
| 09.10.2025 | 27,75 | 27,78 | 27,66 | 27,73 | -0,11% | 1.296.365,00 |
| 08.10.2025 | 27,77 | 27,79 | 27,71 | 27,76 | 0,14% | 1.567.917,00 |
| 07.10.2025 | 27,74 | 27,75 | 27,66 | 27,72 | 0,00% | 1.980.931,00 |
| 06.10.2025 | 27,84 | 27,87 | 27,65 | 27,72 | -0,34% | 1.340.976,00 |
| 02.10.2025 | 27,86 | 27,91 | 27,80 | 27,82 | -0,41% | 944.747,00 |
| 01.10.2025 | 27,89 | 27,96 | 27,80 | 27,93 | 0,29% | 851.856,00 |
| 30.09.2025 | 27,92 | 27,97 | 27,80 | 27,85 | -0,07% | 890.139,00 |
| 29.09.2025 | 27,98 | 27,98 | 27,80 | 27,87 | -0,39% | 1.518.332,00 |
| 26.09.2025 | 27,98 | 28,03 | 27,91 | 27,98 | 0,04% | 920.915,00 |
| 25.09.2025 | 27,80 | 28,04 | 27,79 | 27,97 | 0,58% | 2.134.426,00 |
| 24.09.2025 | 27,83 | 27,87 | 27,79 | 27,81 | -0,18% | 2.036.244,00 |
| 23.09.2025 | 27,73 | 27,90 | 27,71 | 27,86 | 0,65% | 3.481.356,00 |
| 22.09.2025 | 27,73 | 27,86 | 27,61 | 27,68 | 32,95% | 6.286.127,00 |
| 19.09.2025 | 21,68 | 21,68 | 20,46 | 20,82 | -4,58% | 963.174,00 |
| 18.09.2025 | 21,75 | 22,24 | 21,55 | 21,82 | 0,69% | 381.379,00 |
| 17.09.2025 | 21,56 | 22,61 | 21,56 | 21,67 | 1,12% | 648.801,00 |
| 16.09.2025 | 20,57 | 21,47 | 20,26 | 21,43 | 4,69% | 556.832,00 |
| 15.09.2025 | 20,35 | 20,74 | 20,05 | 20,47 | -1,25% | 461.588,00 |
| 12.09.2025 | 21,10 | 21,31 | 20,40 | 20,73 | -2,68% | 389.887,00 |
| 11.09.2025 | 20,30 | 21,49 | 20,18 | 21,30 | 4,82% | 532.446,00 |
| 10.09.2025 | 20,65 | 20,94 | 20,29 | 20,32 | -1,50% | 539.285,00 |
| 09.09.2025 | 21,25 | 21,27 | 20,47 | 20,63 | -3,24% | 417.757,00 |
| 08.09.2025 | 22,13 | 22,13 | 21,13 | 21,32 | -4,01% | 301.514,00 |
| 05.09.2025 | 21,37 | 22,29 | 21,36 | 22,21 | 4,22% | 369.553,00 |
| 04.09.2025 | 21,30 | 21,37 | 20,75 | 21,31 | 0,71% | 272.766,00 |
| 03.09.2025 | 20,31 | 21,41 | 20,31 | 21,16 | 2,92% | 395.051,00 |
| 02.09.2025 | 19,90 | 20,72 | 19,52 | 20,56 | 1,48% | 554.076,00 |
| 29.08.2025 | 20,73 | 20,92 | 20,22 | 20,26 | -2,17% | 346.210,00 |
| 28.08.2025 | 21,34 | 21,63 | 20,50 | 20,71 | -2,54% | 663.241,00 |
| 27.08.2025 | 20,16 | 21,36 | 20,15 | 21,25 | 5,46% | 377.187,00 |
| 26.08.2025 | 20,63 | 20,70 | 20,00 | 20,15 | -2,37% | 483.203,00 |
| 25.08.2025 | 21,09 | 21,09 | 20,12 | 20,64 | -3,23% | 414.977,00 |
| 22.08.2025 | 20,46 | 21,92 | 20,26 | 21,33 | 6,28% | 539.333,00 |
| 21.08.2025 | 20,32 | 20,48 | 19,91 | 20,07 | -2,57% | 362.602,00 |
| 20.08.2025 | 20,87 | 21,12 | 20,50 | 20,60 | -1,90% | 266.323,00 |
| 19.08.2025 | 20,77 | 21,62 | 20,68 | 21,00 | 2,19% | 260.581,00 |
| 18.08.2025 | 21,00 | 21,21 | 20,47 | 20,55 | -2,51% | 476.620,00 |
| 15.08.2025 | 20,95 | 21,79 | 20,78 | 21,08 | 1,44% | 538.063,00 |
| 14.08.2025 | 19,75 | 20,92 | 19,54 | 20,78 | 2,31% | 430.801,00 |
| 13.08.2025 | 19,50 | 20,50 | 19,37 | 20,31 | 4,58% | 537.512,00 |
| 12.08.2025 | 18,53 | 19,44 | 18,27 | 19,42 | 6,82% | 417.898,00 |
| 11.08.2025 | 19,43 | 19,80 | 17,90 | 18,18 | -6,34% | 485.655,00 |
| 08.08.2025 | 19,37 | 19,86 | 19,34 | 19,41 | -1,12% | 353.956,00 |
| 07.08.2025 | 19,46 | 19,82 | 18,86 | 19,63 | 2,19% | 518.139,00 |
| 06.08.2025 | 19,01 | 19,23 | 16,55 | 19,21 | 9,46% | 739.054,00 |
| 05.08.2025 | 18,32 | 18,38 | 17,52 | 17,55 | -3,04% | 646.729,00 |
| 04.08.2025 | 17,28 | 18,15 | 17,28 | 18,10 | 5,42% | 510.287,00 |
| 01.08.2025 | 17,68 | 17,68 | 16,92 | 17,17 | -3,76% | 691.160,00 |
| 31.07.2025 | 18,56 | 18,82 | 17,76 | 17,84 | -4,70% | 417.876,00 |
| 30.07.2025 | 18,40 | 19,14 | 17,95 | 18,72 | 1,38% | 863.007,00 |
| 29.07.2025 | 18,06 | 18,95 | 17,07 | 18,47 | 2,19% | 1.057.058,00 |
| 28.07.2025 | 18,58 | 18,64 | 18,00 | 18,07 | -2,74% | 331.955,00 |
| 25.07.2025 | 18,20 | 18,66 | 17,44 | 18,58 | 2,20% | 249.384,00 |
| 24.07.2025 | 18,55 | 18,74 | 18,13 | 18,18 | -3,35% | 364.787,00 |
| 23.07.2025 | 18,01 | 18,82 | 17,57 | 18,81 | 5,03% | 471.550,00 |
| 22.07.2025 | 17,05 | 18,13 | 17,05 | 17,91 | 5,98% | 464.967,00 |
| 21.07.2025 | 17,54 | 17,78 | 16,82 | 16,90 | -2,99% | 367.033,00 |
| 18.07.2025 | 18,48 | 18,48 | 17,37 | 17,42 | -4,55% | 459.350,00 |
| 17.07.2025 | 17,99 | 18,69 | 17,92 | 18,25 | 1,87% | 347.739,00 |
| 16.07.2025 | 18,31 | 18,33 | 17,47 | 17,92 | -0,47% | 296.628,00 |
| 15.07.2025 | 18,43 | 18,83 | 17,99 | 18,00 | -1,69% | 501.578,00 |
| 14.07.2025 | 17,97 | 18,35 | 17,53 | 18,31 | 0,83% | 436.165,00 |
| 11.07.2025 | 18,19 | 18,29 | 17,87 | 18,16 | -2,21% | 316.245,00 |
| 10.07.2025 | 18,50 | 19,10 | 18,25 | 18,57 | 0,16% | 459.752,00 |
| 09.07.2025 | 19,39 | 19,44 | 18,36 | 18,54 | -4,24% | 428.456,00 |
| 08.07.2025 | 18,83 | 19,66 | 18,71 | 19,36 | 3,09% | 558.400,00 |
| 07.07.2025 | 19,47 | 19,60 | 18,72 | 18,78 | -4,48% | 337.382,00 |
| 03.07.2025 | 19,87 | 19,99 | 19,50 | 19,66 | -1,21% | 173.622,00 |
| 02.07.2025 | 19,78 | 20,04 | 19,30 | 19,90 | 1,12% | 405.116,00 |
| 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% | 402.770,00 |
| 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% | 421.092,00 |
| 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% | 628.177,00 |
| 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% | 534.732,00 |
| 16.06.2025 | 17,43 | 17,83 | 17,36 | 17,41 | 0,69% | 386.317,00 |
| 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% | 383.863,00 |
| 11.06.2025 | 18,71 | 18,78 | 18,04 | 18,18 | -2,10% | 449.436,00 |
| 10.06.2025 | 18,02 | 18,75 | 17,95 | 18,57 | 3,05% | 503.051,00 |
| 09.06.2025 | 17,90 | 18,38 | 17,87 | 18,02 | 1,41% | 483.457,00 |
| 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% | 459.750,00 |
| 03.06.2025 | 17,07 | 18,06 | 16,73 | 17,78 | 3,86% | 510.460,00 |
| 02.06.2025 | 16,42 | 17,15 | 16,08 | 17,12 | 4,07% | 479.741,00 |
| 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% | 423.503,00 |
| 28.05.2025 | 16,10 | 16,34 | 15,78 | 16,00 | -0,31% | 391.568,00 |
| 27.05.2025 | 16,32 | 16,98 | 15,71 | 16,05 | 0,63% | 457.624,00 |
| 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 |