21,985€
-1,06%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,05 | 22,06 | 22,05 | 22,05 | -0,77% | - |
| 05.03.2026 | 21,56 | 22,29 | 21,37 | 22,22 | 2,14% | 1,00 |
| 04.03.2026 | 21,32 | 21,80 | 21,11 | 21,76 | 3,42% | - |
| 03.03.2026 | 20,97 | 21,10 | 20,60 | 21,04 | 0,43% | - |
| 02.03.2026 | 20,76 | 21,50 | 20,66 | 20,95 | 0,12% | - |
| 27.02.2026 | 21,23 | 21,33 | 20,55 | 20,92 | -0,99% | - |
| 26.02.2026 | 20,74 | 21,48 | 20,52 | 21,13 | 2,03% | - |
| 25.02.2026 | 20,39 | 20,86 | 20,24 | 20,71 | 0,29% | - |
| 24.02.2026 | 20,11 | 21,06 | 20,11 | 20,65 | 2,41% | - |
| 23.02.2026 | 21,01 | 21,01 | 20,05 | 20,17 | -5,84% | 150,00 |
| 20.02.2026 | 21,12 | 21,53 | 20,84 | 21,42 | 2,59% | - |
| 19.02.2026 | 20,99 | 21,12 | 20,70 | 20,88 | -0,02% | - |
| 18.02.2026 | 20,51 | 20,89 | 20,40 | 20,88 | 1,68% | - |
| 17.02.2026 | 20,70 | 20,97 | 20,09 | 20,54 | -0,70% | - |
| 16.02.2026 | 20,67 | 20,82 | 20,64 | 20,68 | 0,29% | - |
| 13.02.2026 | 19,97 | 20,82 | 19,75 | 20,62 | 2,64% | - |
| 12.02.2026 | 20,52 | 20,70 | 19,88 | 20,09 | 0,80% | - |
| 11.02.2026 | 22,24 | 22,24 | 19,91 | 19,93 | -10,87% | - |
| 10.02.2026 | 21,36 | 22,50 | 21,15 | 22,36 | 4,51% | - |
| 09.02.2026 | 21,22 | 21,45 | 20,02 | 21,40 | 2,52% | 1,00 |
| 06.02.2026 | 19,38 | 21,00 | 19,34 | 20,87 | 8,11% | 12,00 |
| 05.02.2026 | 19,60 | 20,41 | 19,25 | 19,31 | -3,23% | - |
| 04.02.2026 | 19,60 | 20,02 | 19,01 | 19,95 | 2,24% | - |
| 03.02.2026 | 21,15 | 21,49 | 19,26 | 19,51 | -8,07% | 137,00 |
| 02.02.2026 | 21,55 | 21,73 | 21,07 | 21,23 | -3,24% | 38,00 |
| 30.01.2026 | 22,06 | 22,13 | 21,78 | 21,94 | 0,16% | 125,00 |
| 29.01.2026 | 22,98 | 22,99 | 21,50 | 21,90 | -4,60% | 2,00 |
| 28.01.2026 | 23,71 | 24,12 | 22,96 | 22,96 | -3,53% | 2,00 |
| 27.01.2026 | 24,46 | 24,61 | 23,74 | 23,80 | -2,50% | - |
| 26.01.2026 | 24,40 | 24,56 | 23,92 | 24,41 | 0,08% | - |
| 23.01.2026 | 24,64 | 24,80 | 24,34 | 24,39 | -1,12% | - |
| 22.01.2026 | 24,47 | 24,98 | 24,43 | 24,66 | 0,71% | 6,00 |
| 21.01.2026 | 24,44 | 24,71 | 24,15 | 24,49 | -1,49% | - |
| 20.01.2026 | 25,00 | 25,92 | 24,52 | 24,86 | -0,58% | - |
| 19.01.2026 | 25,77 | 25,89 | 24,96 | 25,00 | -3,42% | - |
| 16.01.2026 | 26,65 | 27,17 | 25,80 | 25,89 | -2,56% | - |
| 15.01.2026 | 27,50 | 27,90 | 26,55 | 26,57 | -2,44% | - |
| 14.01.2026 | 28,42 | 28,51 | 27,12 | 27,23 | -4,17% | 110,00 |
| 13.01.2026 | 28,79 | 29,07 | 28,38 | 28,42 | -1,06% | - |
| 12.01.2026 | 28,17 | 28,77 | 27,74 | 28,72 | 2,21% | - |
| 09.01.2026 | 27,84 | 28,18 | 27,82 | 28,10 | 0,79% | 81,00 |
| 08.01.2026 | 27,58 | 28,02 | 27,40 | 27,88 | 1,14% | - |
| 07.01.2026 | 27,61 | 27,94 | 27,39 | 27,57 | -0,13% | - |
| 06.01.2026 | 27,44 | 28,02 | 27,00 | 27,60 | -0,13% | 2,00 |
| 05.01.2026 | 27,17 | 27,75 | 27,11 | 27,64 | 2,79% | 27,00 |
| 02.01.2026 | 27,72 | 28,02 | 26,85 | 26,89 | -4,65% | - |
| 30.12.2025 | 28,21 | 28,21 | 28,19 | 28,20 | -0,19% | - |
| 29.12.2025 | 28,48 | 28,50 | 28,13 | 28,25 | -0,42% | - |
| 23.12.2025 | 28,74 | 28,79 | 28,30 | 28,37 | -1,60% | - |
| 22.12.2025 | 28,49 | 28,92 | 28,48 | 28,83 | 1,46% | - |
| 19.12.2025 | 28,43 | 28,89 | 28,34 | 28,42 | -0,25% | - |
| 18.12.2025 | 28,43 | 28,93 | 28,05 | 28,49 | 0,21% | - |
| 17.12.2025 | 28,30 | 28,70 | 28,17 | 28,43 | 0,14% | - |
| 16.12.2025 | 28,40 | 28,52 | 28,07 | 28,39 | -0,07% | - |
| 15.12.2025 | 28,27 | 28,58 | 28,05 | 28,41 | 0,69% | - |
| 12.12.2025 | 28,46 | 28,75 | 28,14 | 28,21 | -0,93% | - |
| 11.12.2025 | 28,68 | 29,12 | 28,23 | 28,48 | -0,65% | - |
| 10.12.2025 | 28,73 | 28,75 | 28,38 | 28,66 | -0,54% | 1,00 |
| 09.12.2025 | 28,91 | 29,11 | 28,65 | 28,82 | 0,23% | 1,00 |
| 08.12.2025 | 28,79 | 29,08 | 28,61 | 28,75 | -0,55% | - |
| 05.12.2025 | 28,82 | 29,06 | 28,57 | 28,91 | -0,17% | - |
| 04.12.2025 | 28,69 | 29,13 | 28,61 | 28,96 | 0,89% | - |
| 03.12.2025 | 28,86 | 29,15 | 28,67 | 28,71 | -0,76% | 50,00 |
| 02.12.2025 | 29,07 | 29,50 | 28,71 | 28,93 | -0,46% | - |
| 01.12.2025 | 28,98 | 29,34 | 28,55 | 29,06 | 0,29% | 1,00 |
| 28.11.2025 | 29,04 | 29,23 | 28,82 | 28,98 | 0,05% | - |
| 27.11.2025 | 29,11 | 29,20 | 28,78 | 28,96 | -0,75% | - |
| 26.11.2025 | 29,19 | 29,77 | 29,06 | 29,18 | 0,57% | - |
| 25.11.2025 | 28,90 | 29,16 | 28,49 | 29,02 | 0,96% | - |
| 24.11.2025 | 28,73 | 28,98 | 28,40 | 28,74 | -0,33% | - |
| 21.11.2025 | 28,26 | 28,98 | 28,01 | 28,84 | 1,32% | - |
| 20.11.2025 | 28,83 | 29,49 | 28,45 | 28,46 | -0,33% | - |
| 19.11.2025 | 28,43 | 29,06 | 28,40 | 28,56 | 0,16% | 2,00 |
| 18.11.2025 | 28,33 | 28,58 | 27,82 | 28,51 | 1,28% | 200,00 |
| 17.11.2025 | 28,98 | 29,49 | 28,07 | 28,15 | -2,96% | - |
| 14.11.2025 | 29,49 | 29,54 | 28,65 | 29,01 | -1,71% | 6,00 |
| 13.11.2025 | 30,03 | 30,30 | 29,43 | 29,52 | -1,47% | - |
| 12.11.2025 | 30,15 | 30,44 | 29,89 | 29,96 | -0,60% | - |
| 11.11.2025 | 30,06 | 30,19 | 29,57 | 30,14 | 0,42% | - |
| 10.11.2025 | 30,27 | 30,37 | 29,79 | 30,01 | 0,50% | - |
| 07.11.2025 | 31,20 | 31,43 | 29,12 | 29,86 | -4,62% | 2,00 |
| 06.11.2025 | 31,93 | 33,58 | 31,28 | 31,31 | -4,79% | - |
| 05.11.2025 | 32,37 | 33,00 | 32,17 | 32,88 | 1,08% | - |
| 04.11.2025 | 33,16 | 33,16 | 32,42 | 32,53 | -2,11% | 1,00 |
| 03.11.2025 | 33,38 | 34,01 | 33,05 | 33,23 | -0,02% | - |
| 31.10.2025 | 32,73 | 33,25 | 32,47 | 33,24 | 1,73% | - |
| 30.10.2025 | 32,87 | 33,20 | 32,50 | 32,67 | -0,79% | - |
| 29.10.2025 | 34,07 | 34,31 | 32,80 | 32,93 | -3,32% | - |
| 28.10.2025 | 33,82 | 34,06 | 33,68 | 34,06 | 0,80% | - |
| 27.10.2025 | 33,43 | 34,20 | 33,42 | 33,79 | 0,16% | - |
| 24.10.2025 | 33,60 | 34,21 | 33,38 | 33,74 | 0,25% | - |
| 23.10.2025 | 33,29 | 33,88 | 33,29 | 33,65 | 0,12% | - |
| 22.10.2025 | 33,80 | 33,90 | 33,49 | 33,61 | -0,36% | - |
| 21.10.2025 | 33,61 | 34,02 | 33,47 | 33,73 | 0,39% | - |
| 20.10.2025 | 33,32 | 33,75 | 33,08 | 33,60 | 0,55% | 4,00 |
| 17.10.2025 | 33,18 | 33,46 | 32,61 | 33,42 | 0,44% | - |
| 16.10.2025 | 33,71 | 34,15 | 33,27 | 33,27 | -1,66% | - |
| 15.10.2025 | 33,75 | 34,47 | 33,62 | 33,83 | 0,04% | - |
| 14.10.2025 | 34,06 | 34,06 | 33,05 | 33,82 | -0,70% | - |
| 13.10.2025 | 33,31 | 34,46 | 33,31 | 34,06 | 2,31% | 23,00 |