Open Text Corp
WKN: 899027 / ISIN: CA6837151068Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.07.25 | 29,11 | 29,82 | 29,02 | 29,56 | 278826 |
| 30.06.25 | 28,85 | 29,23 | 28,76 | 29,21 | 175673 |
| 27.06.25 | 28,95 | 29,04 | 28,44 | 28,68 | 813118 |
| 26.06.25 | 28,76 | 28,94 | 28,56 | 28,87 | 620023 |
| 25.06.25 | 28,65 | 28,77 | 28,53 | 28,62 | 349583 |
| 24.06.25 | 27,90 | 28,81 | 27,88 | 28,65 | 351033 |
| 23.06.25 | 27,78 | 27,84 | 27,40 | 27,75 | 435437 |
| 20.06.25 | 28,36 | 28,57 | 27,64 | 27,83 | 887583 |
| 18.06.25 | 28,21 | 28,58 | 28,21 | 28,32 | 340068 |
| 17.06.25 | 28,33 | 28,53 | 28,24 | 28,28 | 959808 |
| 16.06.25 | 28,52 | 28,67 | 28,37 | 28,52 | 1614887 |
| 13.06.25 | 28,61 | 28,77 | 28,21 | 28,26 | 793045 |
| 12.06.25 | 28,72 | 29,05 | 28,71 | 29,02 | 447240 |
| 11.06.25 | 28,77 | 29,03 | 28,60 | 28,77 | 445308 |
| 10.06.25 | 28,27 | 28,81 | 28,15 | 28,78 | 297106 |
| 09.06.25 | 28,05 | 28,26 | 27,65 | 28,16 | 283708 |
| 06.06.25 | 28,23 | 28,33 | 27,86 | 27,89 | 331380 |
| 05.06.25 | 28,58 | 28,82 | 28,26 | 28,38 | 270684 |
| 04.06.25 | 28,42 | 28,59 | 28,24 | 28,46 | 292031 |
| 03.06.25 | 27,94 | 28,46 | 27,86 | 28,36 | 414684 |
| 02.06.25 | 28,31 | 28,50 | 27,97 | 28,08 | 468539 |
| 30.05.25 | 27,99 | 28,42 | 27,90 | 28,31 | 384178 |
| 29.05.25 | 28,47 | 28,54 | 27,93 | 28,02 | 267792 |
| 28.05.25 | 28,31 | 28,57 | 28,19 | 28,25 | 650326 |
| 27.05.25 | 28,46 | 28,60 | 28,28 | 28,44 | 860889 |
