22,490€
-5,96%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,90 | 23,90 | 22,40 | 22,55 | -5,73% | - |
| 02.04.2025 | 23,47 | 23,99 | 23,06 | 23,92 | 1,72% | - |
| 01.04.2025 | 23,35 | 23,54 | 22,99 | 23,51 | 0,56% | - |
| 31.03.2025 | 23,20 | 23,52 | 22,77 | 23,38 | 0,17% | - |
| 28.03.2025 | 24,53 | 24,61 | 23,34 | 23,34 | -4,87% | - |
| 27.03.2025 | 24,89 | 24,97 | 24,43 | 24,54 | -1,66% | - |
| 26.03.2025 | 25,29 | 25,29 | 24,93 | 24,95 | -0,87% | - |
| 25.03.2025 | 25,08 | 25,31 | 24,89 | 25,17 | 0,94% | - |
| 24.03.2025 | 24,40 | 25,06 | 24,35 | 24,94 | 2,19% | - |
| 21.03.2025 | 24,36 | 24,41 | 23,96 | 24,40 | 0,41% | - |
| 20.03.2025 | 24,14 | 24,43 | 23,90 | 24,30 | 0,70% | 100,00 |
| 19.03.2025 | 23,84 | 24,22 | 23,84 | 24,13 | 2,05% | - |
| 18.03.2025 | 23,81 | 23,91 | 23,55 | 23,65 | -0,73% | - |
| 17.03.2025 | 23,95 | 24,11 | 23,68 | 23,82 | -0,58% | 20,00 |
| 14.03.2025 | 23,38 | 23,99 | 23,16 | 23,96 | 3,50% | - |
| 13.03.2025 | 23,22 | 23,54 | 22,87 | 23,15 | -0,30% | - |
| 12.03.2025 | 23,44 | 24,07 | 22,82 | 23,22 | -0,94% | - |
| 11.03.2025 | 24,00 | 24,00 | 23,25 | 23,44 | -2,21% | - |
| 10.03.2025 | 24,14 | 24,34 | 23,81 | 23,97 | -1,36% | 6,00 |
| 07.03.2025 | 23,78 | 24,32 | 23,55 | 24,30 | 0,98% | - |
| 06.03.2025 | 24,09 | 24,21 | 23,51 | 24,07 | -0,21% | - |
| 05.03.2025 | 24,08 | 24,38 | 23,86 | 24,12 | -0,08% | - |
| 04.03.2025 | 24,41 | 24,77 | 23,85 | 24,14 | -0,60% | - |
| 03.03.2025 | 24,69 | 25,32 | 24,19 | 24,28 | -2,33% | 400,00 |
| 28.02.2025 | 24,92 | 25,08 | 24,66 | 24,86 | -0,24% | - |
| 27.02.2025 | 25,32 | 25,57 | 24,91 | 24,92 | -1,54% | - |
| 26.02.2025 | 25,44 | 25,77 | 25,19 | 25,31 | -0,51% | - |
| 25.02.2025 | 25,71 | 25,84 | 25,44 | 25,44 | -1,11% | - |
| 24.02.2025 | 25,85 | 25,90 | 25,41 | 25,73 | 0,21% | 270,00 |
| 21.02.2025 | 26,15 | 26,34 | 25,63 | 25,67 | -1,74% | 52,00 |
| 20.02.2025 | 26,37 | 26,47 | 25,94 | 26,13 | -0,95% | - |
| 19.02.2025 | 26,61 | 26,90 | 26,27 | 26,38 | -1,01% | - |
| 18.02.2025 | 27,07 | 27,33 | 26,52 | 26,65 | -1,55% | - |
| 17.02.2025 | 27,08 | 27,21 | 27,06 | 27,07 | -0,07% | - |
| 14.02.2025 | 27,48 | 27,61 | 27,06 | 27,09 | -1,24% | - |
| 13.02.2025 | 27,26 | 27,69 | 27,12 | 27,43 | 0,70% | - |
| 12.02.2025 | 27,66 | 27,89 | 26,88 | 27,24 | -1,57% | - |
| 11.02.2025 | 28,03 | 28,03 | 27,38 | 27,67 | -1,20% | 12,00 |
| 10.02.2025 | 26,83 | 28,37 | 26,77 | 28,01 | 3,72% | 6,00 |
| 07.02.2025 | 29,97 | 30,60 | 26,92 | 27,00 | -4,88% | 130,00 |
| 06.02.2025 | 29,22 | 29,36 | 28,24 | 28,39 | -2,76% | - |
| 05.02.2025 | 28,30 | 29,25 | 27,93 | 29,19 | 3,09% | - |
| 04.02.2025 | 28,31 | 28,55 | 27,99 | 28,32 | -0,16% | - |
| 03.02.2025 | 28,40 | 28,40 | 27,37 | 28,36 | -0,19% | - |
| 31.01.2025 | 28,83 | 29,03 | 28,42 | 28,42 | -1,30% | - |
| 30.01.2025 | 28,05 | 28,95 | 27,53 | 28,79 | 2,60% | 100,00 |
| 29.01.2025 | 28,23 | 28,46 | 27,81 | 28,06 | -0,58% | - |
| 28.01.2025 | 27,33 | 28,29 | 27,04 | 28,23 | 3,26% | - |
| 27.01.2025 | 27,48 | 27,62 | 25,40 | 27,34 | -0,51% | - |
| 24.01.2025 | 27,49 | 27,58 | 26,97 | 27,48 | 0,18% | - |
| 23.01.2025 | 27,28 | 27,59 | 26,95 | 27,43 | 0,59% | - |
| 22.01.2025 | 27,19 | 27,74 | 27,18 | 27,27 | 0,22% | - |
| 21.01.2025 | 27,09 | 27,32 | 26,76 | 27,21 | 0,42% | - |
| 20.01.2025 | 27,04 | 27,25 | 26,68 | 27,09 | 0,17% | 2,00 |
| 17.01.2025 | 27,30 | 27,59 | 27,05 | 27,05 | -1,02% | - |
| 16.01.2025 | 27,38 | 27,57 | 26,73 | 27,33 | -0,20% | - |
| 15.01.2025 | 26,74 | 27,59 | 26,68 | 27,38 | 2,41% | 110,00 |
| 14.01.2025 | 26,54 | 27,00 | 26,48 | 26,74 | 0,38% | - |
| 13.01.2025 | 26,84 | 26,93 | 26,36 | 26,64 | -0,86% | - |
| 10.01.2025 | 27,20 | 27,30 | 26,30 | 26,87 | -1,25% | - |
| 09.01.2025 | 27,01 | 27,26 | 26,85 | 27,21 | 0,70% | - |
| 08.01.2025 | 27,30 | 27,49 | 26,85 | 27,02 | -0,99% | - |
| 07.01.2025 | 27,79 | 28,07 | 27,20 | 27,29 | -1,73% | - |
| 06.01.2025 | 27,72 | 28,11 | 27,67 | 27,77 | 0,22% | - |
| 03.01.2025 | 27,62 | 27,79 | 27,27 | 27,71 | 0,58% | - |
| 02.01.2025 | 27,15 | 28,02 | 27,15 | 27,55 | 2,65% | - |
| 30.12.2024 | 27,15 | 27,15 | 26,79 | 26,84 | -0,37% | - |
| 27.12.2024 | 27,03 | 27,25 | 26,82 | 26,94 | 0,24% | - |
| 23.12.2024 | 26,47 | 26,97 | 26,44 | 26,87 | 1,55% | - |
| 20.12.2024 | 26,46 | 26,73 | 25,93 | 26,46 | 0,08% | - |
| 19.12.2024 | 26,38 | 26,83 | 26,05 | 26,44 | 0,23% | - |
| 18.12.2024 | 27,28 | 27,40 | 26,27 | 26,38 | -3,41% | - |
| 17.12.2024 | 28,12 | 28,30 | 26,96 | 27,31 | -2,78% | - |
| 16.12.2024 | 28,10 | 28,52 | 27,89 | 28,09 | -0,07% | - |
| 13.12.2024 | 28,56 | 28,82 | 28,10 | 28,11 | -1,75% | - |
| 12.12.2024 | 28,85 | 28,94 | 28,45 | 28,61 | -0,81% | - |
| 11.12.2024 | 28,99 | 29,23 | 28,78 | 28,85 | 0,30% | - |
| 10.12.2024 | 28,93 | 29,22 | 28,56 | 28,76 | -0,55% | - |
| 09.12.2024 | 29,01 | 29,39 | 28,79 | 28,92 | -0,52% | - |
| 06.12.2024 | 29,90 | 30,20 | 29,00 | 29,07 | -2,81% | - |
| 05.12.2024 | 29,83 | 30,11 | 29,60 | 29,91 | 0,20% | - |
| 04.12.2024 | 29,19 | 29,90 | 29,18 | 29,85 | 2,19% | 50,00 |
| 03.12.2024 | 28,89 | 29,28 | 28,66 | 29,21 | 1,27% | 140,00 |
| 02.12.2024 | 28,84 | 29,06 | 28,70 | 28,85 | 0,12% | - |
| 29.11.2024 | 28,74 | 29,03 | 28,55 | 28,81 | -0,86% | - |
| 28.11.2024 | 28,95 | 29,27 | 28,95 | 29,06 | 0,35% | - |
| 27.11.2024 | 28,84 | 28,98 | 28,42 | 28,96 | 0,40% | - |
| 26.11.2024 | 28,85 | 29,38 | 28,55 | 28,85 | -0,09% | 70,00 |
| 25.11.2024 | 28,27 | 28,89 | 27,97 | 28,87 | 2,12% | - |
| 22.11.2024 | 27,86 | 28,42 | 27,80 | 28,27 | 1,47% | - |
| 21.11.2024 | 27,37 | 28,07 | 27,23 | 27,86 | 1,79% | - |
| 20.11.2024 | 26,95 | 27,48 | 26,81 | 27,37 | 1,60% | - |
| 19.11.2024 | 26,65 | 26,98 | 26,44 | 26,94 | 1,01% | - |
| 18.11.2024 | 27,35 | 27,57 | 26,47 | 26,67 | -2,47% | - |
| 15.11.2024 | 27,49 | 27,49 | 27,02 | 27,35 | -0,56% | - |
| 14.11.2024 | 28,86 | 29,24 | 27,39 | 27,50 | -4,75% | 100,00 |
| 13.11.2024 | 28,32 | 28,92 | 28,18 | 28,87 | 2,09% | - |
| 12.11.2024 | 27,90 | 28,61 | 27,85 | 28,28 | 1,38% | 100,00 |
| 11.11.2024 | 27,27 | 28,19 | 27,17 | 27,90 | 2,22% | - |
| 08.11.2024 | 27,40 | 27,74 | 27,24 | 27,29 | -0,44% | - |