32,310€
0,67%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 32,21 | 32,48 | 31,79 | 32,30 | 0,62% | - |
| 02.10.2025 | 31,66 | 32,11 | 31,21 | 32,10 | 1,39% | - |
| 01.10.2025 | 31,84 | 32,24 | 31,43 | 31,66 | -0,49% | - |
| 30.09.2025 | 32,18 | 32,67 | 31,67 | 31,81 | -0,93% | - |
| 29.09.2025 | 32,02 | 32,22 | 31,81 | 32,11 | 0,11% | 300,00 |
| 26.09.2025 | 31,88 | 32,10 | 31,55 | 32,08 | 0,72% | 1,00 |
| 25.09.2025 | 32,51 | 32,65 | 30,91 | 31,85 | -2,05% | 101,00 |
| 24.09.2025 | 31,41 | 33,23 | 31,41 | 32,51 | 3,49% | 50,00 |
| 23.09.2025 | 31,98 | 32,32 | 31,34 | 31,42 | -1,95% | - |
| 22.09.2025 | 31,48 | 32,43 | 30,96 | 32,04 | 1,62% | 2,00 |
| 19.09.2025 | 31,75 | 32,12 | 31,39 | 31,53 | -0,68% | - |
| 18.09.2025 | 31,07 | 31,91 | 31,07 | 31,75 | 2,39% | 1,00 |
| 17.09.2025 | 30,86 | 31,18 | 30,33 | 31,01 | 0,67% | - |
| 16.09.2025 | 32,00 | 32,00 | 30,74 | 30,80 | -3,61% | - |
| 15.09.2025 | 30,41 | 32,35 | 30,41 | 31,96 | 5,32% | - |
| 12.09.2025 | 30,08 | 30,52 | 29,93 | 30,34 | 0,83% | 53,00 |
| 11.09.2025 | 30,03 | 30,64 | 29,73 | 30,09 | 0,91% | 5,00 |
| 10.09.2025 | 29,28 | 29,96 | 29,05 | 29,82 | 1,64% | 472,00 |
| 09.09.2025 | 28,90 | 29,46 | 28,71 | 29,34 | 2,02% | - |
| 08.09.2025 | 28,35 | 28,84 | 28,09 | 28,76 | 1,39% | - |
| 05.09.2025 | 28,56 | 28,90 | 28,10 | 28,37 | -1,10% | - |
| 04.09.2025 | 28,22 | 28,74 | 28,04 | 28,68 | 1,50% | - |
| 03.09.2025 | 28,28 | 28,46 | 27,60 | 28,26 | -0,07% | - |
| 02.09.2025 | 28,29 | 28,46 | 27,71 | 28,28 | -0,11% | - |
| 01.09.2025 | 28,30 | 28,31 | 28,09 | 28,31 | 0,16% | - |
| 29.08.2025 | 28,22 | 28,51 | 28,06 | 28,26 | 0,04% | 2,00 |
| 28.08.2025 | 28,27 | 28,61 | 27,94 | 28,25 | -0,44% | - |
| 27.08.2025 | 27,69 | 28,44 | 27,57 | 28,38 | 2,42% | - |
| 26.08.2025 | 27,73 | 27,87 | 27,57 | 27,71 | -0,29% | - |
| 25.08.2025 | 27,84 | 27,99 | 27,71 | 27,79 | -0,25% | - |
| 22.08.2025 | 27,50 | 27,96 | 27,28 | 27,86 | 1,27% | - |
| 21.08.2025 | 27,49 | 27,67 | 27,35 | 27,51 | 0,05% | 120,00 |
| 20.08.2025 | 27,02 | 27,61 | 26,89 | 27,49 | 1,85% | - |
| 19.08.2025 | 27,14 | 27,34 | 26,36 | 26,99 | -0,79% | - |
| 18.08.2025 | 27,08 | 27,30 | 26,87 | 27,21 | 0,44% | - |
| 15.08.2025 | 26,65 | 27,23 | 26,31 | 27,09 | 1,59% | - |
| 14.08.2025 | 26,37 | 26,86 | 25,98 | 26,66 | 1,02% | 25,00 |
| 13.08.2025 | 25,37 | 26,51 | 25,09 | 26,39 | 4,39% | - |
| 12.08.2025 | 25,97 | 26,02 | 24,86 | 25,28 | -2,79% | - |
| 11.08.2025 | 26,53 | 28,28 | 25,95 | 26,01 | -2,00% | 3,00 |
| 08.08.2025 | 24,94 | 26,71 | 24,19 | 26,54 | 9,99% | - |
| 07.08.2025 | 24,85 | 25,42 | 24,07 | 24,13 | -2,98% | - |
| 06.08.2025 | 24,75 | 25,08 | 24,67 | 24,87 | 0,38% | - |
| 05.08.2025 | 25,05 | 25,35 | 24,76 | 24,77 | -1,18% | 3,00 |
| 04.08.2025 | 24,49 | 25,08 | 24,49 | 25,07 | 2,14% | - |
| 01.08.2025 | 25,78 | 25,78 | 24,52 | 24,54 | -4,81% | 500,00 |
| 31.07.2025 | 26,12 | 26,53 | 25,72 | 25,78 | -1,47% | - |
| 30.07.2025 | 26,22 | 26,61 | 26,00 | 26,17 | -0,13% | - |
| 29.07.2025 | 26,05 | 26,36 | 25,76 | 26,20 | 0,81% | - |
| 28.07.2025 | 26,29 | 26,54 | 25,98 | 25,99 | -0,55% | - |
| 25.07.2025 | 25,83 | 26,23 | 25,41 | 26,14 | 1,75% | - |
| 24.07.2025 | 25,74 | 25,81 | 25,44 | 25,69 | 0,25% | - |
| 23.07.2025 | 25,45 | 25,87 | 25,03 | 25,62 | 0,87% | - |
| 22.07.2025 | 24,28 | 25,46 | 24,28 | 25,40 | 3,06% | - |
| 21.07.2025 | 24,37 | 24,83 | 24,28 | 24,65 | 0,59% | - |
| 18.07.2025 | 24,74 | 24,75 | 24,37 | 24,50 | -0,97% | 50,00 |
| 17.07.2025 | 24,37 | 24,77 | 24,25 | 24,74 | 1,50% | 16,00 |
| 16.07.2025 | 24,26 | 24,43 | 23,90 | 24,38 | 1,20% | 137,00 |
| 15.07.2025 | 24,18 | 24,37 | 24,07 | 24,09 | 0,04% | - |
| 14.07.2025 | 23,72 | 24,24 | 23,71 | 24,08 | 0,48% | - |
| 11.07.2025 | 25,03 | 25,12 | 23,96 | 23,96 | -4,12% | - |
| 10.07.2025 | 24,62 | 25,00 | 24,51 | 24,99 | 1,42% | - |
| 09.07.2025 | 25,74 | 25,92 | 24,33 | 24,64 | -4,22% | - |
| 08.07.2025 | 25,49 | 25,88 | 25,27 | 25,73 | 1,00% | - |
| 07.07.2025 | 25,38 | 25,64 | 25,34 | 25,47 | 0,18% | - |
| 04.07.2025 | 25,35 | 25,45 | 25,20 | 25,43 | -0,18% | - |
| 03.07.2025 | 25,29 | 25,68 | 25,08 | 25,47 | 0,79% | - |
| 02.07.2025 | 24,90 | 25,30 | 24,60 | 25,27 | 0,84% | - |
| 01.07.2025 | 24,78 | 25,35 | 24,57 | 25,06 | 1,09% | - |
| 30.06.2025 | 24,45 | 24,81 | 24,45 | 24,79 | 1,22% | - |
| 27.06.2025 | 24,73 | 24,81 | 24,31 | 24,49 | -0,75% | - |
| 26.06.2025 | 24,55 | 24,70 | 24,25 | 24,68 | 0,45% | - |
| 25.06.2025 | 24,68 | 24,82 | 24,39 | 24,57 | -0,41% | - |
| 24.06.2025 | 24,14 | 24,79 | 24,00 | 24,67 | 2,92% | - |
| 23.06.2025 | 24,16 | 24,44 | 23,76 | 23,97 | -0,83% | - |
| 20.06.2025 | 24,67 | 24,94 | 23,96 | 24,17 | -2,13% | - |
| 19.06.2025 | 24,66 | 24,71 | 24,44 | 24,69 | 0,02% | - |
| 18.06.2025 | 24,65 | 24,84 | 24,59 | 24,69 | 0,22% | - |
| 17.06.2025 | 24,68 | 24,77 | 24,48 | 24,63 | -0,12% | - |
| 16.06.2025 | 24,10 | 25,00 | 24,10 | 24,66 | 0,78% | - |
| 13.06.2025 | 25,05 | 25,16 | 24,44 | 24,47 | -2,39% | - |
| 12.06.2025 | 25,05 | 25,09 | 24,59 | 25,07 | -0,08% | - |
| 11.06.2025 | 25,02 | 25,31 | 24,91 | 25,09 | -0,48% | - |
| 10.06.2025 | 24,66 | 25,21 | 24,53 | 25,21 | 2,25% | - |
| 09.06.2025 | 24,38 | 25,10 | 24,26 | 24,66 | 0,76% | - |
| 06.06.2025 | 24,68 | 24,87 | 24,44 | 24,47 | -1,29% | - |
| 05.06.2025 | 24,93 | 25,19 | 24,69 | 24,79 | -0,56% | - |
| 04.06.2025 | 24,92 | 25,06 | 24,71 | 24,93 | -0,02% | - |
| 03.06.2025 | 24,54 | 25,14 | 24,42 | 24,94 | 1,61% | - |
| 02.06.2025 | 25,00 | 25,25 | 24,45 | 24,54 | -1,68% | 1.000,00 |
| 30.05.2025 | 24,65 | 25,03 | 24,50 | 24,96 | 1,28% | - |
| 29.05.2025 | 25,12 | 25,67 | 24,55 | 24,65 | -1,44% | - |
| 28.05.2025 | 25,14 | 25,29 | 24,77 | 25,01 | -0,38% | - |
| 27.05.2025 | 25,02 | 25,32 | 24,93 | 25,10 | -0,16% | - |
| 26.05.2025 | 24,60 | 25,23 | 24,50 | 25,14 | 2,17% | 60,00 |
| 23.05.2025 | 24,94 | 24,94 | 24,30 | 24,61 | -1,36% | - |
| 22.05.2025 | 24,75 | 25,04 | 24,65 | 24,95 | 0,65% | - |
| 21.05.2025 | 25,01 | 25,17 | 24,46 | 24,79 | -1,29% | - |
| 20.05.2025 | 25,02 | 25,34 | 24,82 | 25,11 | 0,42% | - |
| 19.05.2025 | 24,82 | 25,22 | 24,61 | 25,01 | -0,89% | - |