Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Open Text Corporation | OTEX | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
35,76 | 35,1779 | 35,85 | 35,35 |
OTEX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 35,00 | 36,25 | 34,85 | 35,50 | 666.942 | 0,645 | 1,84% |
1 Monat | 38,51 | 38,56 | 34,26 | 35,80 | 703.251 | -2,87 | -7,44% |
3 Monate | 41,03 | 42,17 | 34,26 | 37,77 | 614.039 | -5,39 | -13,12% |
6 Monate | 34,04 | 45,47 | 33,78 | 39,05 | 581.640 | 1,61 | 4,72% |
1 Jahr | 37,75 | 45,47 | 32,04 | 38,85 | 529.453 | -2,11 | -5,58% |
3 Jahre | 47,36 | 55,25 | 24,91 | 38,92 | 570.353 | -11,72 | -24,74% |
5 Jahre | 39,50 | 55,25 | 24,91 | 40,20 | 563.298 | -3,86 | -9,76% |
OTEX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 35,35 | 0,04 | 0,11% | 35,31 | 35,97 | 34,99 | 675.424 |
01 Mai 2024 | 35,31 | -0,18 | -0,51% | 35,21 | 35,81 | 35,21 | 899.140 |
30 Apr 2024 | 35,49 | -0,19 | -0,53% | 35,92 | 36,05 | 35,29 | 551.644 |
27 Apr 2024 | 35,68 | -0,06 | -0,17% | 36,09 | 36,25 | 35,64 | 434.966 |
26 Apr 2024 | 35,74 | -0,28 | -0,78% | 35,00 | 35,965 | 34,85 | 773.536 |
25 Apr 2024 | 36,02 | -0,07 | -0,19% | 36,27 | 36,37 | 35,695 | 2.579.071 |
24 Apr 2024 | 36,09 | 0,64 | 1,81% | 35,33 | 36,39 | 35,33 | 924.748 |
23 Apr 2024 | 35,45 | 0,40 | 1,14% | 35,44 | 35,62 | 35,125 | 625.697 |
20 Apr 2024 | 35,05 | 0,30 | 0,86% | 34,63 | 35,155 | 34,73 | 559.968 |
19 Apr 2024 | 34,75 | 0,15 | 0,43% | 34,77 | 34,93 | 34,39 | 472.230 |
18 Apr 2024 | 34,60 | 0,13 | 0,38% | 34,76 | 34,92 | 34,26 | 483.790 |
17 Apr 2024 | 34,47 | -0,25 | -0,72% | 34,48 | 34,88 | 34,42 | 517.669 |
16 Apr 2024 | 34,72 | -0,80 | -2,25% | 35,67 | 35,92 | 34,56 | 601.489 |
13 Apr 2024 | 35,52 | -0,39 | -1,09% | 35,55 | 35,60 | 35,105 | 678.093 |
12 Apr 2024 | 35,91 | -0,24 | -0,66% | 36,27 | 36,2851 | 35,595 | 694.747 |
11 Apr 2024 | 36,15 | -1,15 | -3,08% | 36,55 | 36,72 | 36,08 | 525.430 |
10 Apr 2024 | 37,30 | 0,15 | 0,40% | 37,39 | 37,39 | 36,73 | 687.594 |
09 Apr 2024 | 37,15 | -0,45 | -1,20% | 37,60 | 37,77 | 37,09 | 591.438 |
06 Apr 2024 | 37,60 | 0,15 | 0,40% | 37,50 | 37,86 | 37,33 | 423.668 |
05 Apr 2024 | 37,45 | -0,52 | -1,37% | 38,51 | 38,56 | 37,45 | 364.683 |
04 Apr 2024 | 37,97 | 0,00 | 0,00% | 37,89 | 38,23 | 37,67 | 350.686 |
03 Apr 2024 | 37,97 | -0,44 | -1,15% | 37,57 | 38,01 | 37,27 | 522.713 |