Open Text Corp
WKN: 899027 / ISIN: CA6837151068Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.08.24 | 28,63 | 29,30 | 28,52 | 28,92 | 204039 |
| 05.08.24 | 27,66 | 29,27 | 27,66 | 28,53 | 229432 |
| 02.08.24 | 29,50 | 29,82 | 27,85 | 28,49 | 321711 |
| 01.08.24 | 31,58 | 31,63 | 30,34 | 30,49 | 138510 |
| 31.07.24 | 31,43 | 31,93 | 31,24 | 31,53 | 90586 |
| 30.07.24 | 31,20 | 31,48 | 31,07 | 31,16 | 127699 |
| 29.07.24 | 31,51 | 31,51 | 30,99 | 31,15 | 153658 |
| 26.07.24 | 31,44 | 31,52 | 31,16 | 31,50 | 83719 |
| 25.07.24 | 30,84 | 31,72 | 30,68 | 31,15 | 199563 |
| 24.07.24 | 31,25 | 31,38 | 30,72 | 30,74 | 99139 |
| 23.07.24 | 31,14 | 31,56 | 31,14 | 31,39 | 106107 |
| 22.07.24 | 30,96 | 31,33 | 30,80 | 31,27 | 84458 |
| 19.07.24 | 30,58 | 30,98 | 30,53 | 30,94 | 98947 |
| 18.07.24 | 31,21 | 31,38 | 30,70 | 30,85 | 128106 |
| 17.07.24 | 31,42 | 31,71 | 31,09 | 31,32 | 156392 |
| 16.07.24 | 31,20 | 31,75 | 31,07 | 31,71 | 311906 |
| 15.07.24 | 31,56 | 31,65 | 30,92 | 31,01 | 256324 |
| 12.07.24 | 31,37 | 31,85 | 31,35 | 31,54 | 221229 |
| 11.07.24 | 31,27 | 31,59 | 31,09 | 31,40 | 120274 |
| 10.07.24 | 30,90 | 31,23 | 30,70 | 31,18 | 143562 |
| 09.07.24 | 30,86 | 30,90 | 30,46 | 30,88 | 150030 |
| 08.07.24 | 30,94 | 31,03 | 30,57 | 31,00 | 90777 |
| 05.07.24 | 31,05 | 31,29 | 30,92 | 30,96 | 180020 |
| 03.07.24 | 30,95 | 31,53 | 30,91 | 31,10 | 123241 |
| 02.07.24 | 30,01 | 30,66 | 29,75 | 30,64 | 132855 |
