29,830€
2,12%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 27,23 | 27,74 | 27,11 | 27,41 | 0,81% | - |
| 06.11.2024 | 26,86 | 28,41 | 26,47 | 27,19 | 2,64% | 200,00 |
| 05.11.2024 | 26,31 | 26,65 | 26,31 | 26,49 | 0,38% | 20,00 |
| 04.11.2024 | 26,64 | 26,74 | 25,95 | 26,39 | -1,16% | - |
| 01.11.2024 | 27,57 | 27,90 | 26,43 | 26,70 | -2,91% | - |
| 31.10.2024 | 31,13 | 31,13 | 27,46 | 27,50 | -11,55% | 252,00 |
| 30.10.2024 | 31,28 | 31,49 | 31,08 | 31,09 | -0,61% | - |
| 29.10.2024 | 31,21 | 31,39 | 30,95 | 31,28 | 0,32% | - |
| 28.10.2024 | 30,83 | 31,35 | 30,83 | 31,18 | 1,30% | - |
| 25.10.2024 | 30,77 | 31,08 | 30,73 | 30,78 | 0,10% | 130,00 |
| 24.10.2024 | 30,46 | 30,95 | 30,43 | 30,75 | 0,99% | 25,00 |
| 23.10.2024 | 31,09 | 31,25 | 30,34 | 30,45 | -2,09% | - |
| 22.10.2024 | 30,96 | 31,12 | 30,68 | 31,10 | 0,48% | - |
| 21.10.2024 | 31,30 | 31,39 | 30,93 | 30,95 | -1,15% | - |
| 18.10.2024 | 31,34 | 31,68 | 31,27 | 31,31 | -0,06% | - |
| 17.10.2024 | 31,34 | 31,83 | 31,24 | 31,33 | -0,06% | - |
| 16.10.2024 | 30,85 | 31,49 | 30,83 | 31,35 | 1,62% | - |
| 15.10.2024 | 30,82 | 31,03 | 30,55 | 30,85 | 0,06% | - |
| 14.10.2024 | 30,81 | 31,10 | 30,59 | 30,83 | -0,39% | - |
| 11.10.2024 | 30,85 | 31,04 | 30,71 | 30,95 | 0,23% | - |
| 10.10.2024 | 30,87 | 31,00 | 30,43 | 30,88 | 0,03% | - |
| 09.10.2024 | 30,24 | 30,90 | 29,97 | 30,87 | 2,18% | 50,00 |
| 08.10.2024 | 30,01 | 30,41 | 29,60 | 30,21 | 0,70% | - |
| 07.10.2024 | 30,22 | 30,53 | 29,84 | 30,00 | -0,76% | - |
| 04.10.2024 | 29,87 | 30,48 | 29,87 | 30,23 | 1,24% | - |
| 03.10.2024 | 29,77 | 29,89 | 29,35 | 29,86 | 0,27% | 70,00 |
| 02.10.2024 | 29,65 | 29,93 | 29,51 | 29,78 | 0,37% | 400,00 |
| 01.10.2024 | 29,89 | 30,10 | 29,48 | 29,67 | -0,80% | - |
| 30.09.2024 | 29,65 | 29,93 | 29,38 | 29,91 | 0,77% | - |
| 27.09.2024 | 30,10 | 30,22 | 29,54 | 29,68 | -1,46% | - |
| 26.09.2024 | 29,65 | 30,15 | 29,61 | 30,12 | 1,45% | - |
| 25.09.2024 | 30,02 | 30,20 | 29,65 | 29,69 | -1,13% | - |
| 24.09.2024 | 29,79 | 30,08 | 29,62 | 30,03 | 0,87% | 190,00 |
| 23.09.2024 | 29,32 | 29,82 | 29,18 | 29,77 | 1,50% | - |
| 20.09.2024 | 29,39 | 29,52 | 29,07 | 29,33 | -0,24% | - |
| 19.09.2024 | 28,62 | 29,50 | 28,60 | 29,40 | 2,58% | 16,00 |
| 18.09.2024 | 28,60 | 28,83 | 28,05 | 28,66 | 0,28% | - |
| 17.09.2024 | 28,86 | 29,07 | 28,51 | 28,58 | -1,11% | - |
| 16.09.2024 | 29,00 | 29,04 | 28,51 | 28,90 | -0,45% | 3,00 |
| 13.09.2024 | 29,16 | 29,42 | 28,94 | 29,03 | -0,51% | - |
| 12.09.2024 | 29,33 | 29,47 | 29,07 | 29,18 | -0,58% | 40,00 |
| 11.09.2024 | 29,10 | 29,45 | 28,81 | 29,35 | 0,89% | - |
| 10.09.2024 | 28,79 | 29,12 | 28,43 | 29,09 | 1,04% | - |
| 09.09.2024 | 28,29 | 29,35 | 28,16 | 28,79 | 1,80% | - |
| 06.09.2024 | 28,62 | 29,10 | 27,99 | 28,28 | -1,26% | - |
| 05.09.2024 | 28,69 | 29,01 | 28,37 | 28,64 | -0,31% | - |
| 04.09.2024 | 28,79 | 29,07 | 28,21 | 28,73 | -0,17% | - |
| 03.09.2024 | 28,78 | 29,04 | 28,57 | 28,78 | 0,00% | - |
| 02.09.2024 | 28,77 | 28,82 | 28,65 | 28,78 | 0,03% | 2,00 |
| 30.08.2024 | 28,79 | 28,83 | 28,08 | 28,77 | -0,03% | - |
| 29.08.2024 | 28,79 | 29,28 | 28,60 | 28,78 | -0,17% | - |
| 28.08.2024 | 29,17 | 29,61 | 28,79 | 28,83 | -1,20% | - |
| 27.08.2024 | 29,27 | 29,48 | 29,13 | 29,18 | -0,31% | 75,00 |
| 26.08.2024 | 29,12 | 29,52 | 28,97 | 29,27 | 0,48% | 100,00 |
| 23.08.2024 | 28,67 | 29,16 | 28,63 | 29,13 | 1,64% | - |
| 22.08.2024 | 28,82 | 29,09 | 28,50 | 28,66 | -0,52% | 105,00 |
| 21.08.2024 | 28,53 | 28,98 | 27,78 | 28,81 | 0,91% | - |
| 20.08.2024 | 29,31 | 29,43 | 28,50 | 28,55 | -2,54% | - |
| 19.08.2024 | 29,06 | 29,37 | 28,94 | 29,30 | 1,02% | - |
| 16.08.2024 | 28,97 | 29,27 | 28,73 | 29,00 | 0,21% | - |
| 15.08.2024 | 27,92 | 29,06 | 27,92 | 28,94 | 2,48% | 170,00 |
| 14.08.2024 | 27,96 | 28,29 | 27,80 | 28,24 | 0,93% | - |
| 13.08.2024 | 27,23 | 28,09 | 27,21 | 27,98 | 2,79% | - |
| 12.08.2024 | 27,68 | 27,93 | 27,21 | 27,22 | -1,63% | - |
| 09.08.2024 | 27,50 | 27,75 | 27,35 | 27,67 | 0,62% | - |
| 08.08.2024 | 26,56 | 27,88 | 25,97 | 27,50 | 3,73% | - |
| 07.08.2024 | 26,45 | 27,08 | 26,33 | 26,51 | 0,15% | - |
| 06.08.2024 | 26,06 | 26,84 | 25,99 | 26,47 | 1,50% | - |
| 05.08.2024 | 26,11 | 26,75 | 24,34 | 26,08 | 0,08% | 2,00 |
| 02.08.2024 | 28,26 | 28,26 | 25,58 | 26,06 | -7,92% | - |
| 01.08.2024 | 29,38 | 29,42 | 28,12 | 28,30 | -2,75% | - |
| 31.07.2024 | 28,78 | 29,52 | 28,64 | 29,10 | 0,80% | - |
| 30.07.2024 | 28,78 | 29,16 | 28,71 | 28,87 | 0,28% | - |
| 29.07.2024 | 29,02 | 29,34 | 28,60 | 28,79 | -0,69% | - |
| 26.07.2024 | 28,72 | 29,07 | 28,69 | 28,99 | 0,80% | - |
| 25.07.2024 | 28,37 | 29,21 | 28,08 | 28,76 | 1,29% | - |
| 24.07.2024 | 28,94 | 28,94 | 28,36 | 28,40 | -1,85% | - |
| 23.07.2024 | 28,71 | 29,10 | 28,58 | 28,93 | 0,70% | - |
| 22.07.2024 | 28,43 | 28,79 | 28,31 | 28,73 | 1,16% | - |
| 19.07.2024 | 28,34 | 28,48 | 28,01 | 28,40 | 0,32% | - |
| 18.07.2024 | 28,85 | 28,98 | 28,16 | 28,31 | -1,15% | - |