Open Text Corp
WKN: 899027 / ISIN: CA6837151068Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.02.26 | 22,83 | 23,63 | 22,44 | 23,54 | 1417114 |
| 03.02.26 | 24,20 | 24,26 | 22,75 | 23,19 | 1234231 |
| 02.02.26 | 25,53 | 25,68 | 24,67 | 24,75 | 699689 |
| 30.01.26 | 26,31 | 26,36 | 25,46 | 25,53 | 839049 |
| 29.01.26 | 27,05 | 27,09 | 25,71 | 26,39 | 805828 |
| 28.01.26 | 28,53 | 28,80 | 27,36 | 27,38 | 718011 |
| 27.01.26 | 29,00 | 29,00 | 28,36 | 28,44 | 444558 |
| 26.01.26 | 28,97 | 29,17 | 28,41 | 28,99 | 451359 |
| 23.01.26 | 29,02 | 29,06 | 28,69 | 28,85 | 496404 |
| 22.01.26 | 28,88 | 29,29 | 28,75 | 28,95 | 368549 |
| 21.01.26 | 28,82 | 28,97 | 28,43 | 28,62 | 428831 |
| 20.01.26 | 29,57 | 29,65 | 28,75 | 28,78 | 756854 |
| 16.01.26 | 30,91 | 31,00 | 29,91 | 30,20 | 661926 |
| 15.01.26 | 32,16 | 32,22 | 30,83 | 30,94 | 623671 |
| 14.01.26 | 33,00 | 33,15 | 31,58 | 32,00 | 365766 |
| 13.01.26 | 33,59 | 33,66 | 32,99 | 33,09 | 313407 |
| 12.01.26 | 32,73 | 33,58 | 32,50 | 33,57 | 290454 |
| 09.01.26 | 32,57 | 32,87 | 32,32 | 32,77 | 287168 |
| 08.01.26 | 32,05 | 32,66 | 31,97 | 32,46 | 313158 |
| 07.01.26 | 32,28 | 32,35 | 32,03 | 32,22 | 306647 |
| 06.01.26 | 32,08 | 32,33 | 31,78 | 32,27 | 281694 |
| 05.01.26 | 31,68 | 32,47 | 31,68 | 32,18 | 277969 |
| 02.01.26 | 32,78 | 32,79 | 31,46 | 31,74 | 261450 |
| 31.12.25 | 33,07 | 33,07 | 32,55 | 32,58 | 194647 |
| 30.12.25 | 33,10 | 33,28 | 32,99 | 33,00 | 179498 |
