Open Text Corp
WKN: 899027 / ISIN: CA6837151068
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.11.24 | 28,52 | 28,95 | 28,22 | 28,87 | 183617 |
| 19.11.24 | 27,93 | 28,57 | 27,89 | 28,56 | 172620 |
| 18.11.24 | 28,78 | 28,93 | 28,05 | 28,25 | 209536 |
| 15.11.24 | 28,86 | 28,91 | 28,51 | 28,83 | 194366 |
| 14.11.24 | 30,75 | 30,75 | 28,91 | 28,94 | 216523 |
| 13.11.24 | 30,03 | 30,53 | 29,95 | 30,49 | 142176 |
| 12.11.24 | 29,50 | 30,43 | 29,50 | 30,09 | 209960 |
| 11.11.24 | 29,23 | 30,01 | 29,23 | 29,73 | 209443 |
| 08.11.24 | 29,38 | 29,54 | 29,22 | 29,25 | 217799 |
| 07.11.24 | 29,22 | 29,71 | 29,22 | 29,60 | 263256 |
| 06.11.24 | 29,85 | 29,85 | 28,97 | 29,21 | 202861 |
| 05.11.24 | 28,65 | 29,04 | 28,65 | 28,90 | 249801 |
| 04.11.24 | 28,71 | 29,15 | 28,55 | 28,62 | 210945 |
| 01.11.24 | 29,75 | 29,89 | 28,74 | 28,98 | 452815 |
| 31.10.24 | 32,50 | 32,51 | 29,82 | 30,00 | 373258 |
| 30.10.24 | 33,66 | 34,15 | 33,66 | 33,78 | 93815 |
| 29.10.24 | 33,76 | 33,85 | 33,39 | 33,84 | 99187 |
| 28.10.24 | 33,50 | 33,78 | 33,44 | 33,75 | 107266 |
| 25.10.24 | 33,39 | 33,67 | 33,18 | 33,28 | 81174 |
| 24.10.24 | 32,85 | 33,42 | 32,85 | 33,32 | 80504 |
| 23.10.24 | 33,55 | 33,67 | 32,78 | 32,84 | 113622 |
| 22.10.24 | 33,49 | 33,60 | 33,19 | 33,57 | 102108 |
| 21.10.24 | 34,00 | 34,01 | 33,44 | 33,47 | 81952 |
| 18.10.24 | 34,10 | 34,20 | 33,98 | 34,03 | 70288 |
| 17.10.24 | 34,04 | 34,20 | 33,82 | 33,94 | 91029 |
