Open Text Corp
WKN: 899027 / ISIN: CA6837151068
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.04.25 | 25,44 | 25,68 | 25,22 | 25,51 | 231499 |
| 16.04.25 | 25,55 | 25,70 | 25,32 | 25,57 | 358681 |
| 15.04.25 | 25,50 | 25,74 | 25,46 | 25,61 | 240144 |
| 14.04.25 | 25,51 | 25,66 | 25,24 | 25,57 | 217039 |
| 11.04.25 | 24,63 | 25,24 | 24,43 | 25,15 | 275999 |
| 10.04.25 | 25,05 | 25,08 | 23,94 | 24,70 | 364000 |
| 09.04.25 | 22,82 | 25,45 | 22,82 | 25,29 | 433182 |
| 08.04.25 | 23,73 | 24,21 | 22,94 | 23,20 | 368354 |
| 07.04.25 | 23,34 | 24,61 | 22,79 | 23,04 | 773583 |
| 04.04.25 | 24,02 | 24,64 | 23,44 | 24,13 | 672645 |
| 03.04.25 | 25,10 | 25,71 | 24,68 | 24,85 | 307011 |
| 02.04.25 | 25,00 | 26,03 | 24,91 | 25,95 | 224143 |
| 01.04.25 | 25,14 | 25,41 | 24,85 | 25,36 | 296403 |
| 31.03.25 | 24,98 | 25,40 | 24,63 | 25,27 | 231409 |
| 28.03.25 | 26,45 | 26,45 | 25,27 | 25,29 | 292903 |
| 27.03.25 | 26,64 | 26,69 | 26,36 | 26,49 | 157526 |
| 26.03.25 | 27,14 | 27,14 | 26,79 | 26,82 | 246948 |
| 25.03.25 | 27,09 | 27,35 | 27,06 | 27,16 | 292747 |
| 24.03.25 | 26,63 | 27,06 | 26,63 | 26,93 | 172960 |
| 21.03.25 | 26,04 | 26,42 | 25,95 | 26,38 | 602927 |
| 20.03.25 | 26,04 | 26,44 | 25,90 | 26,39 | 275459 |
| 19.03.25 | 26,19 | 26,42 | 26,05 | 26,31 | 241058 |
| 18.03.25 | 25,90 | 26,17 | 25,68 | 26,09 | 230572 |
| 17.03.25 | 26,04 | 26,27 | 25,84 | 26,01 | 226306 |
| 14.03.25 | 25,60 | 26,09 | 25,41 | 26,06 | 560910 |
