Open Text Corporation OTEX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$22,18-0,25 (-1,09 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,25 | -0,76 % | $23,01 | $23,15 | $21,92 | 541,61K |
| 2026-09-30 | $22,42 | +0,49 % | $22,40 | $22,62 | $22,25 | 898,80K |
| 2026-09-29 | $22,31 | +0,41 % | $22,08 | $22,32 | $21,81 | 877,50K |
| 2026-09-28 | $22,22 | -1,29 % | $21,97 | $22,40 | $21,50 | 794,40K |
| 2026-09-25 | $22,51 | -0,66 % | $22,66 | $22,79 | $22,45 | 856,20K |
| 2026-09-24 | $22,66 | -1,82 % | $23,13 | $23,28 | $22,50 | 957,80K |
| 2026-09-23 | $23,08 | +0,39 % | $22,88 | $23,20 | $22,77 | 959,40K |
| 2026-09-22 | $22,99 | -0,39 % | $23,46 | $23,56 | $22,58 | 1,36M |
| 2026-09-21 | $23,08 | +2,21 % | $22,79 | $23,12 | $22,71 | 783,10K |
| 2026-09-18 | $22,58 | -4,00 % | $23,61 | $23,61 | $22,54 | 2,69M |
| 2026-09-17 | $23,52 | +0,51 % | $23,37 | $23,70 | $23,35 | 772,70K |
| 2026-09-16 | $23,40 | -1,18 % | $23,44 | $23,70 | $23,25 | 1,16M |
| 2026-09-15 | $23,68 | -1,13 % | $23,55 | $23,95 | $23,47 | 950,60K |
| 2026-09-14 | $23,95 | +3,86 % | $23,55 | $24,08 | $23,18 | 1,21M |
| 2026-09-11 | $23,06 | +1,99 % | $22,74 | $23,11 | $22,68 | 1,27M |
| 2026-09-10 | $22,61 | 0,00 % | $22,52 | $22,82 | $22,33 | 1,45M |
| 2026-09-09 | $22,61 | -3,21 % | $23,36 | $23,39 | $22,59 | 1,48M |
| 2026-09-08 | $23,36 | -2,46 % | $23,62 | $23,67 | $22,94 | 1,33M |
| 2026-09-04 | $23,95 | -3,62 % | $24,28 | $24,42 | $23,72 | 1,74M |
| 2026-09-03 | $24,85 | +5,39 % | $23,87 | $24,86 | $23,87 | 1,49M |
| 2026-09-02 | $23,58 | -1,09 % | $23,77 | $24,04 | $23,54 | 1,05M |
| 2026-09-01 | $23,84 | -4,37 % | $24,79 | $24,84 | $23,78 | 2,28M |
| 2026-08-31 | $24,93 | -0,68 % | $25,00 | $25,08 | $24,67 | 956,40K |
| 2026-08-28 | $25,10 | -0,32 % | $25,06 | $25,57 | $25,01 | 1,36M |
| 2026-08-27 | $25,18 | +3,49 % | $24,74 | $25,40 | $24,68 | 1,92M |
| 2026-08-26 | $24,33 | -0,12 % | $24,05 | $24,38 | $23,76 | 1,01M |
| 2026-08-25 | $24,36 | -0,90 % | $24,45 | $24,67 | $24,14 | 910,70K |
| 2026-08-24 | $24,58 | -0,36 % | $24,66 | $24,84 | $24,36 | 1,06M |
| 2026-08-21 | $24,67 | +0,28 % | $24,73 | $25,04 | $24,43 | 1,28M |
| 2026-08-20 | $24,60 | +0,37 % | $24,44 | $24,66 | $24,02 | 1,33M |
| 2026-08-19 | $24,51 | +1,41 % | $24,29 | $24,85 | $24,28 | 1,60M |
| 2026-08-18 | $24,17 | +1,00 % | $24,22 | $24,60 | $24,10 | 1,29M |
| 2026-08-17 | $23,93 | -2,49 % | $24,24 | $24,38 | $23,84 | 1,02M |
| 2026-08-14 | $24,54 | -1,37 % | $25,02 | $25,08 | $24,24 | 1,31M |
| 2026-08-13 | $24,88 | +3,88 % | $24,23 | $25,03 | $23,94 | 2,07M |
| 2026-08-12 | $23,95 | -0,13 % | $23,63 | $23,95 | $23,12 | 1,81M |
| 2026-08-11 | $23,98 | -2,99 % | $24,52 | $24,66 | $23,89 | 2,16M |
| 2026-08-10 | $24,72 | -0,88 % | $24,65 | $25,28 | $24,51 | 2,25M |
| 2026-08-07 | $24,94 | -2,81 % | $25,73 | $25,86 | $24,11 | 3,15M |
| 2026-08-06 | $25,66 | +0,04 % | $26,27 | $26,83 | $25,18 | 4,35M |
| 2026-08-05 | $25,65 | -2,91 % | $26,64 | $26,65 | $25,65 | 2,34M |
| 2026-08-04 | $26,42 | +1,19 % | $25,55 | $26,44 | $25,55 | 2,18M |
| 2026-08-03 | $26,11 | +3,04 % | $26,00 | $26,45 | $25,78 | 1,05M |
| 2026-07-31 | $25,34 | -0,08 % | $25,10 | $25,37 | $24,87 | 1,26M |
| 2026-07-30 | $25,36 | -2,01 % | $25,45 | $25,68 | $24,86 | 1,83M |
| 2026-07-29 | $25,88 | +4,40 % | $24,90 | $26,34 | $24,89 | 1,94M |
| 2026-07-28 | $24,79 | +4,95 % | $23,92 | $24,95 | $23,87 | 2,06M |
| 2026-07-27 | $23,62 | +5,59 % | $22,91 | $23,90 | $22,71 | 1,61M |
| 2026-07-24 | $22,37 | +3,95 % | $21,94 | $22,47 | $21,70 | 1,53M |
| 2026-07-23 | $21,52 | -3,11 % | $22,41 | $22,44 | $21,42 | 1,74M |
| 2026-07-22 | $22,21 | -2,46 % | $22,98 | $22,98 | $21,96 | 1,39M |
| 2026-07-21 | $22,77 | -2,40 % | $22,94 | $23,35 | $22,70 | 1,11M |
| 2026-07-20 | $23,33 | +0,26 % | $23,12 | $23,45 | $22,76 | 1,24M |
| 2026-07-17 | $23,27 | -0,64 % | $23,28 | $23,43 | $22,94 | 1,16M |
| 2026-07-16 | $23,42 | +2,95 % | $22,87 | $23,71 | $22,56 | 1,09M |
| 2026-07-15 | $22,75 | +1,25 % | $22,87 | $23,27 | $22,64 | 1,38M |
| 2026-07-14 | $22,47 | -4,67 % | $22,45 | $22,99 | $22,11 | 1,22M |
| 2026-07-13 | $23,57 | +2,43 % | $23,24 | $23,74 | $23,02 | 1,42M |
| 2026-07-10 | $23,01 | +0,17 % | $23,49 | $23,75 | $22,92 | 1,21M |
| 2026-07-09 | $22,97 | +1,77 % | $21,88 | $22,98 | $21,71 | 788,80K |
| 2026-07-08 | $22,57 | -3,09 % | $22,88 | $23,08 | $22,44 | 1,35M |
| 2026-07-07 | $23,29 | +3,19 % | $23,13 | $23,62 | $23,00 | 1,88M |
| 2026-07-06 | $22,57 | -2,04 % | $22,70 | $23,13 | $22,53 | 1,37M |
| 2026-07-02 | $23,04 | +0,83 % | $22,98 | $23,27 | $22,62 | 1,36M |
| 2026-07-01 | $22,85 | +3,16 % | $22,70 | $23,16 | $22,66 | 1,30M |
| 2026-06-30 | $22,15 | +0,27 % | $21,90 | $22,31 | $21,79 | 1,30M |
| 2026-06-29 | $22,09 | 0,00 % | $22,51 | $22,51 | $21,87 | 1,18M |
| 2026-06-26 | $22,09 | +3,37 % | $21,43 | $22,12 | $21,38 | 3,21M |
| 2026-06-25 | $21,37 | +0,80 % | $21,21 | $21,71 | $21,10 | 1,61M |
| 2026-06-24 | $21,20 | +0,19 % | $21,06 | $21,80 | $21,02 | 1,57M |
| 2026-06-23 | $21,16 | +5,75 % | $20,23 | $21,21 | $20,07 | 2,73M |
| 2026-06-22 | $20,01 | -3,29 % | $20,35 | $20,92 | $19,78 | 1,82M |
| 2026-06-18 | $20,69 | -1,80 % | $20,81 | $21,04 | $20,26 | 3,77M |
| 2026-06-17 | $21,07 | -4,79 % | $21,86 | $22,13 | $21,02 | 2,91M |
| 2026-06-16 | $22,13 | +0,32 % | $22,06 | $22,37 | $21,83 | 1,33M |
| 2026-06-15 | $22,06 | -0,76 % | $22,59 | $22,86 | $21,97 | 3,79M |
| 2026-06-12 | $22,23 | +1,65 % | $21,87 | $22,31 | $21,47 | 3,86M |
| 2026-06-11 | $21,87 | +0,88 % | $21,43 | $22,05 | $21,27 | 3,30M |
| 2026-06-10 | $21,68 | -2,17 % | $21,87 | $22,35 | $21,53 | 2,62M |
| 2026-06-09 | $22,16 | -1,60 % | $22,31 | $22,89 | $21,78 | 1,71M |
| 2026-06-08 | $22,52 | -2,60 % | $22,92 | $23,15 | $22,40 | 2,46M |
| 2026-06-05 | $23,12 | -2,24 % | $23,32 | $23,54 | $22,81 | 1,38M |
| 2026-06-04 | $23,65 | -0,17 % | $24,28 | $24,28 | $23,32 | 3,03M |
| 2026-06-03 | $23,69 | -4,44 % | $24,51 | $24,51 | $23,47 | 3,93M |
| 2026-06-02 | $24,79 | -2,32 % | $24,84 | $25,19 | $24,41 | 2,24M |
| 2026-06-01 | $25,38 | +6,46 % | $23,61 | $25,65 | $23,52 | 4,05M |
| 2026-05-29 | $23,84 | +2,27 % | $23,39 | $24,13 | $22,95 | 7,69M |
| 2026-05-28 | $23,31 | +1,22 % | $23,12 | $23,48 | $22,52 | 3,20M |
| 2026-05-27 | $23,03 | -1,62 % | $23,16 | $23,66 | $22,65 | 2,24M |
| 2026-05-26 | $23,41 | -0,26 % | $23,48 | $23,52 | $22,87 | 2,74M |