28,270€
-0,72%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 34,03 | 34,43 | 33,09 | 33,29 | -1,01% | - |
| 09.10.2025 | 33,23 | 33,78 | 33,00 | 33,63 | 1,65% | - |
| 08.10.2025 | 32,80 | 33,12 | 32,04 | 33,08 | 1,27% | - |
| 07.10.2025 | 32,69 | 33,33 | 32,31 | 32,67 | -0,68% | - |
| 06.10.2025 | 32,31 | 33,04 | 32,22 | 32,89 | 1,84% | - |
| 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% | - |