27,928$
-0,26%
Echtzeit-Aktienkurs The Office Depot Corp.
Bid:
Ask:
Aktienkurse zur The Office Depot Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 27,99 | 28,00 | 27,99 | 28,00 | 0,04% | 2.108.684,00 |
| 08.12.2025 | 28,00 | 28,00 | 27,99 | 27,99 | 0,04% | 2.210.465,00 |
| 05.12.2025 | 27,99 | 27,99 | 27,98 | 27,98 | 0,04% | 745.185,00 |
| 04.12.2025 | 27,98 | 27,98 | 27,97 | 27,97 | 0,00% | 1.255.823,00 |
| 03.12.2025 | 27,98 | 27,99 | 27,96 | 27,97 | 0,00% | 922.463,00 |
| 02.12.2025 | 27,98 | 27,98 | 27,96 | 27,97 | 0,00% | 613.636,00 |
| 01.12.2025 | 27,97 | 28,00 | 27,96 | 27,97 | 0,00% | 668.031,00 |
| 28.11.2025 | 27,97 | 27,98 | 27,94 | 27,97 | 0,21% | 363.158,00 |
| 26.11.2025 | 27,95 | 27,98 | 27,91 | 27,91 | -0,11% | 877.453,00 |
| 25.11.2025 | 27,98 | 27,99 | 27,93 | 27,94 | 0,10% | 977.801,00 |
| 24.11.2025 | 27,91 | 27,97 | 27,91 | 27,91 | -0,03% | 1.298.038,00 |
| 21.11.2025 | 27,88 | 27,94 | 27,87 | 27,92 | 0,22% | 1.441.512,00 |
| 20.11.2025 | 27,90 | 27,94 | 27,86 | 27,86 | -0,09% | 1.575.910,00 |
| 19.11.2025 | 27,89 | 27,90 | 27,87 | 27,89 | 0,04% | 810.551,00 |
| 18.11.2025 | 27,87 | 27,88 | 27,85 | 27,88 | 0,09% | 1.494.619,00 |
| 17.11.2025 | 27,88 | 27,90 | 27,85 | 27,85 | -0,07% | 1.274.990,00 |
| 14.11.2025 | 27,87 | 27,90 | 27,85 | 27,87 | 0,02% | 1.172.282,00 |
| 13.11.2025 | 27,90 | 27,90 | 27,85 | 27,87 | -0,02% | 920.762,00 |
| 12.11.2025 | 27,90 | 27,93 | 27,87 | 27,87 | -0,04% | 795.685,00 |
| 11.11.2025 | 27,85 | 27,91 | 27,85 | 27,88 | 0,04% | 836.577,00 |
| 10.11.2025 | 27,88 | 27,89 | 27,85 | 27,87 | 0,07% | 905.995,00 |
| 07.11.2025 | 27,91 | 27,91 | 27,84 | 27,85 | 0,04% | 1.543.384,00 |
| 06.11.2025 | 27,85 | 27,92 | 27,84 | 27,84 | -0,18% | 777.461,00 |
| 05.11.2025 | 27,83 | 27,92 | 27,82 | 27,89 | 0,32% | 891.207,00 |
| 04.11.2025 | 27,84 | 27,87 | 27,80 | 27,80 | -0,04% | 775.583,00 |
| 03.11.2025 | 27,82 | 27,87 | 27,80 | 27,81 | -0,25% | 935.850,00 |
| 31.10.2025 | 27,80 | 27,92 | 27,79 | 27,88 | 0,22% | 828.645,00 |
| 30.10.2025 | 27,79 | 27,84 | 27,78 | 27,82 | 0,18% | 1.449.020,00 |
| 29.10.2025 | 27,79 | 27,83 | 27,77 | 27,77 | -0,11% | 1.462.129,00 |
| 28.10.2025 | 27,82 | 27,84 | 27,77 | 27,80 | 0,00% | 936.441,00 |
| 27.10.2025 | 27,81 | 27,82 | 27,76 | 27,80 | 0,14% | 533.745,00 |
| 24.10.2025 | 27,78 | 27,83 | 27,75 | 27,76 | -0,07% | 639.591,00 |
| 23.10.2025 | 27,77 | 27,82 | 27,76 | 27,78 | 0,04% | 621.392,00 |
| 22.10.2025 | 27,77 | 27,82 | 27,75 | 27,77 | -0,04% | 1.167.689,00 |
| 21.10.2025 | 27,78 | 27,83 | 27,77 | 27,78 | -0,07% | 562.581,00 |
| 20.10.2025 | 27,80 | 27,82 | 27,75 | 27,80 | -0,04% | 483.460,00 |
| 17.10.2025 | 27,71 | 27,86 | 27,69 | 27,81 | 0,08% | - |
| 16.10.2025 | 27,88 | 27,94 | 27,77 | 27,79 | -0,57% | 908.985,00 |
| 15.10.2025 | 27,82 | 27,97 | 27,82 | 27,95 | 0,54% | 766.422,00 |
| 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 | -0,54% | 1.340.976,00 |
| 03.10.2025 | 27,84 | 27,89 | 27,81 | 27,87 | 0,20% | 1.248.293,00 |
| 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 | 0,65% | 381.379,00 |
| 17.09.2025 | 21,56 | 22,61 | 21,56 | 21,68 | 1,17% | 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 | -3,28% | 417.757,00 |
| 08.09.2025 | 22,13 | 22,13 | 21,13 | 21,33 | -3,96% | 301.527,00 |
| 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 | 6,70% | 417.898,00 |
| 11.08.2025 | 19,43 | 19,80 | 17,90 | 18,20 | -6,23% | 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 | 1,46% | 863.007,00 |
| 29.07.2025 | 18,06 | 18,95 | 17,07 | 18,45 | 2,10% | 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 |