Holen Sie sich die Stockscreener-App
32.97
0.48%
-0.12
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Open Text Corp-Aktien (OTEX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-24 | $33.28 | $32.69 | $0.59 | 72,858.0 | -0.27% |
| 2025-11-21 | $33.34 | $32.47 | $0.87 | 850,374.0 | +1.60% |
| 2025-11-20 | $33.98 | $32.54 | $1.44 | 989,444.0 | -1.90% |
| 2025-11-19 | $33.30 | $32.83 | $0.475 | 1,735,792.0 | +0.55% |
| 2025-11-18 | $33.08 | $32.33 | $0.75 | 1,092,595.0 | +0.55% |
| 2025-11-17 | $33.65 | $32.51 | $1.14 | 1,088,551.0 | -2.49% |
| 2025-11-14 | $34.17 | $33.63 | $0.54 | 1,067,770.0 | -1.75% |
| 2025-11-13 | $34.87 | $34.20 | $0.67 | 1,393,636.0 | -1.55% |
| 2025-11-12 | $35.26 | $34.66 | $0.605 | 1,058,712.0 | -0.34% |
| 2025-11-11 | $35.00 | $34.33 | $0.67 | 695,895.0 | +0.55% |
| 2025-11-10 | $34.96 | $34.48 | $0.48 | 1,252,319.0 | +0.52% |
| 2025-11-07 | $35.65 | $33.68 | $1.97 | 2,883,412.0 | -3.92% |
| 2025-11-06 | $38.29 | $35.80 | $2.49 | 2,183,934.0 | -5.37% |
| 2025-11-05 | $38.13 | $37.12 | $1.01 | 1,351,448.0 | +2.23% |
| 2025-11-04 | $37.93 | $37.16 | $0.77 | 692,814.0 | -2.57% |
| 2025-11-03 | $39.15 | $38.12 | $1.03 | 822,557.0 | -0.47% |
| 2025-10-31 | $38.45 | $37.59 | $0.86 | 1,461,098.0 | +1.24% |
| 2025-10-30 | $38.43 | $37.60 | $0.83 | 1,357,045.0 | -0.68% |
| 2025-10-29 | $39.81 | $38.01 | $1.80 | 1,219,832.0 | -3.91% |
| 2025-10-28 | $39.74 | $39.24 | $0.50 | 1,437,294.0 | +0.79% |
| 2025-10-27 | $39.54 | $39.30 | $0.24 | 1,015,179.0 | +0.08% |
Open Text Corp-Aktien (OTEX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Open Text Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OTEX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Open Text Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Open Text Corp-Aktien (OTEX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $39.15 | $32.33 | $6.82 | 19,232,111.0 | -13.95% |
| 2025-10 | $39.90 | $36.87 | $3.03 | 22,993,700.0 | +2.59% |
| 2025-09 | $39.04 | $32.22 | $6.82 | 36,745,184.0 | +13.03% |
| 2025-08 | $33.37 | $27.99 | $5.38 | 33,825,253.0 | +12.37% |
| 2025-07 | $30.81 | $27.79 | $3.02 | 21,965,274.0 | +0.79% |
| 2025-06 | $29.23 | $27.39 | $1.84 | 36,398,729.0 | +3.14% |
| 2025-05 | $28.60 | $25.71 | $2.89 | 27,950,022.0 | +4.46% |
| 2025-04 | $27.35 | $22.79 | $4.56 | 25,418,760.0 | +7.28% |
| 2025-03 | $27.36 | $24.61 | $2.75 | 31,555,813.0 | -2.17% |
| 2025-02 | $31.75 | $25.58 | $6.17 | 16,856,799.0 | -12.30% |
| 2025-01 | $30.31 | $26.84 | $3.47 | 11,042,984.0 | +3.95% |
Open Text Corp-Aktien (OTEX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.98 | $27.05 | $4.93 | 13,430,823.0 | -6.61% |
| 2024-11 | $30.75 | $27.89 | $2.86 | 16,382,239.0 | +1.43% |
| 2024-10 | $34.20 | $29.82 | $4.38 | 8,302,087.0 | -9.86% |
| 2024-09 | $33.71 | $31.01 | $2.70 | 10,742,392.0 | +4.59% |
| 2024-08 | $32.97 | $27.50 | $5.47 | 15,478,888.0 | +0.92% |
| 2024-07 | $31.95 | $29.75 | $2.20 | 12,472,955.0 | +4.96% |
| 2024-06 | $30.15 | $27.54 | $2.61 | 14,463,275.0 | +2.70% |
| 2024-05 | $35.97 | $28.19 | $7.78 | 19,355,404.0 | -17.16% |
| 2024-04 | $39.00 | $34.26 | $4.74 | 14,474,609.0 | -9.07% |
| 2024-03 | $40.55 | $37.39 | $3.16 | 9,677,891.0 | +0.88% |
| 2024-02 | $45.47 | $37.81 | $7.66 | 15,709,765.0 | -11.74% |
| 2024-01 | $44.57 | $39.07 | $5.50 | 9,907,815.0 | +3.78% |
Open Text Corp-Aktien (OTEX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $42.80 | $39.52 | $3.28 | 8,658,291.0 | +4.68% |
| 2023-11 | $41.56 | $33.19 | $8.37 | 12,343,667.0 | +20.18% |
| 2023-10 | $36.13 | $32.04 | $4.09 | 10,398,105.0 | -4.84% |
| 2023-09 | $40.69 | $34.29 | $6.40 | 9,325,811.0 | -12.82% |
| 2023-08 | $42.74 | $35.40 | $7.34 | 11,649,848.0 | -6.26% |
| 2023-07 | $43.22 | $39.54 | $3.68 | 6,947,154.0 | +3.37% |
| 2023-06 | $43.25 | $39.59 | $3.66 | 9,303,216.0 | -0.17% |
| 2023-05 | $42.35 | $36.51 | $5.84 | 11,943,890.0 | +9.84% |
| 2023-04 | $39.75 | $36.94 | $2.81 | 9,012,697.0 | -1.71% |
| 2023-03 | $38.60 | $33.76 | $4.84 | 18,810,320.0 | +12.13% |
| 2023-02 | $36.44 | $32.62 | $3.82 | 15,271,734.0 | +2.47% |
| 2023-01 | $34.32 | $29.40 | $4.92 | 12,144,052.0 | +13.19% |
0.29%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):