Open Text Corp
WKN: 899027 / ISIN: CA6837151068Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 23.05.25 | 27,83 | 28,15 | 27,70 | 27,95 | 300724 |
| 22.05.25 | 27,93 | 28,24 | 27,86 | 28,13 | 249695 |
| 21.05.25 | 28,12 | 28,56 | 27,99 | 28,02 | 277302 |
| 20.05.25 | 28,10 | 28,40 | 28,09 | 28,35 | 384480 |
| 19.05.25 | 27,85 | 28,15 | 27,85 | 28,12 | 163201 |
| 16.05.25 | 27,94 | 28,18 | 27,92 | 28,14 | 742499 |
| 15.05.25 | 27,81 | 28,08 | 27,66 | 27,97 | 312112 |
| 14.05.25 | 28,13 | 28,16 | 27,83 | 27,87 | 823950 |
| 13.05.25 | 27,96 | 28,34 | 27,67 | 28,19 | 684560 |
| 12.05.25 | 27,75 | 27,97 | 27,37 | 27,94 | 324226 |
| 09.05.25 | 27,52 | 27,62 | 26,98 | 27,14 | 309481 |
| 08.05.25 | 27,07 | 27,67 | 26,95 | 27,40 | 358371 |
| 07.05.25 | 26,85 | 27,03 | 26,56 | 26,89 | 325763 |
| 06.05.25 | 26,51 | 26,86 | 26,40 | 26,68 | 329924 |
| 05.05.25 | 26,12 | 27,05 | 26,12 | 26,82 | 425213 |
| 02.05.25 | 25,96 | 26,39 | 25,71 | 26,16 | 688534 |
| 01.05.25 | 27,34 | 28,15 | 25,78 | 25,85 | 1074940 |
| 30.04.25 | 26,80 | 27,20 | 26,41 | 27,08 | 385967 |
| 29.04.25 | 27,04 | 27,23 | 26,96 | 27,17 | 255880 |
| 28.04.25 | 27,06 | 27,35 | 26,82 | 27,04 | 230803 |
| 25.04.25 | 26,77 | 27,22 | 26,77 | 27,00 | 197010 |
| 24.04.25 | 26,00 | 26,91 | 25,93 | 26,87 | 255099 |
| 23.04.25 | 26,00 | 26,40 | 25,84 | 25,90 | 212176 |
| 22.04.25 | 25,17 | 25,57 | 25,11 | 25,47 | 255302 |
| 21.04.25 | 25,25 | 25,35 | 24,77 | 24,89 | 402690 |
