20,960€
-0,05%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 20,93 | 21,08 | 20,93 | 21,04 | 0,31% | - |
| 19.08.2026 | 20,94 | 21,30 | 20,73 | 20,97 | -0,29% | - |
| 18.08.2026 | 20,76 | 21,23 | 20,43 | 21,03 | 1,52% | - |
| 17.08.2026 | 21,26 | 21,31 | 20,58 | 20,72 | -1,59% | - |
| 14.08.2026 | 21,59 | 21,66 | 20,93 | 21,05 | -0,75% | - |
| 13.08.2026 | 20,78 | 21,41 | 20,75 | 21,21 | 3,19% | - |
| 12.08.2026 | 20,90 | 21,23 | 20,01 | 20,56 | -1,23% | - |
| 11.08.2026 | 21,43 | 21,55 | 20,71 | 20,81 | -3,37% | - |
| 10.08.2026 | 21,59 | 21,86 | 21,30 | 21,54 | 1,48% | - |
| 07.08.2026 | 22,34 | 22,37 | 20,87 | 21,22 | -4,82% | - |
| 06.08.2026 | 22,20 | 23,45 | 21,86 | 22,30 | -0,04% | - |
| 05.08.2026 | 22,94 | 23,42 | 22,25 | 22,31 | -1,72% | - |
| 04.08.2026 | 22,63 | 22,87 | 22,17 | 22,70 | -0,61% | 290,00 |
| 03.08.2026 | 22,40 | 22,98 | 21,90 | 22,84 | 4,56% | 90,00 |
| 31.07.2026 | 22,30 | 22,35 | 21,36 | 21,84 | -0,34% | - |
| 30.07.2026 | 22,37 | 22,96 | 21,57 | 21,92 | -3,52% | - |
| 29.07.2026 | 21,62 | 23,05 | 21,51 | 22,72 | 5,38% | 2.636,00 |
| 28.07.2026 | 20,60 | 21,90 | 20,52 | 21,56 | 3,51% | - |
| 27.07.2026 | 19,67 | 21,02 | 19,60 | 20,83 | 5,83% | - |
| 24.07.2026 | 18,86 | 19,76 | 18,82 | 19,68 | 4,04% | - |
| 23.07.2026 | 19,46 | 19,72 | 18,83 | 18,91 | -2,05% | - |
| 22.07.2026 | 20,06 | 20,11 | 19,25 | 19,31 | -3,28% | - |
| 21.07.2026 | 20,61 | 20,68 | 19,91 | 19,96 | -2,31% | - |
| 20.07.2026 | 20,34 | 20,53 | 19,93 | 20,44 | 0,49% | - |
| 17.07.2026 | 20,19 | 20,49 | 20,01 | 20,34 | -0,78% | - |
| 16.07.2026 | 19,92 | 20,73 | 19,69 | 20,50 | 2,93% | - |
| 15.07.2026 | 19,82 | 20,36 | 19,45 | 19,91 | 0,39% | - |
| 14.07.2026 | 20,60 | 20,80 | 19,36 | 19,84 | -3,57% | - |
| 13.07.2026 | 20,16 | 20,85 | 19,85 | 20,57 | 2,06% | - |
| 10.07.2026 | 19,98 | 20,79 | 19,98 | 20,16 | 0,70% | - |
| 09.07.2026 | 19,90 | 20,04 | 18,98 | 20,02 | 1,10% | - |
| 08.07.2026 | 20,36 | 20,43 | 19,70 | 19,80 | -2,62% | - |
| 07.07.2026 | 19,73 | 20,66 | 19,49 | 20,33 | 2,81% | 700,00 |
| 06.07.2026 | 20,17 | 20,26 | 19,74 | 19,78 | -1,89% | 17,00 |
| 03.07.2026 | 20,15 | 20,41 | 20,07 | 20,16 | -0,25% | 100,00 |
| 02.07.2026 | 20,08 | 20,33 | 19,75 | 20,21 | 0,02% | - |
| 01.07.2026 | 19,39 | 20,34 | 19,29 | 20,20 | 4,15% | 60,00 |
| 30.06.2026 | 19,34 | 19,58 | 19,10 | 19,40 | 0,81% | - |
| 29.06.2026 | 19,40 | 19,80 | 19,15 | 19,24 | 0,50% | - |
| 26.06.2026 | 18,80 | 19,33 | 18,47 | 19,15 | 2,11% | - |
| 25.06.2026 | 18,67 | 19,10 | 18,08 | 18,75 | -1,88% | 50,00 |
| 24.06.2026 | 18,59 | 19,21 | 18,51 | 19,11 | 4,28% | - |
| 23.06.2026 | 17,27 | 18,36 | 17,21 | 18,33 | 4,64% | - |
| 22.06.2026 | 18,06 | 18,31 | 17,31 | 17,51 | -3,13% | - |
| 19.06.2026 | 18,02 | 18,13 | 17,77 | 18,08 | 1,96% | - |
| 18.06.2026 | 18,31 | 18,72 | 17,70 | 17,73 | -4,92% | - |
| 17.06.2026 | 19,16 | 19,29 | 18,59 | 18,65 | -2,19% | - |
| 16.06.2026 | 19,03 | 19,30 | 18,82 | 19,07 | -1,90% | - |
| 15.06.2026 | 19,16 | 19,71 | 19,14 | 19,44 | 1,67% | - |
| 12.06.2026 | 18,88 | 19,26 | 18,57 | 19,12 | 0,87% | - |
| 11.06.2026 | 18,77 | 19,12 | 18,51 | 18,95 | -0,63% | - |
| 10.06.2026 | 19,00 | 19,33 | 18,67 | 19,07 | -0,51% | - |
| 09.06.2026 | 19,50 | 19,79 | 18,87 | 19,17 | -1,73% | - |
| 08.06.2026 | 20,20 | 20,38 | 19,39 | 19,51 | -2,03% | - |
| 05.06.2026 | 19,93 | 20,54 | 19,78 | 19,91 | -1,04% | 900,00 |
| 04.06.2026 | 20,43 | 20,82 | 20,03 | 20,12 | -2,33% | 145,00 |
| 03.06.2026 | 21,32 | 21,49 | 20,54 | 20,60 | -3,17% | - |
| 02.06.2026 | 21,82 | 21,82 | 20,98 | 21,28 | -3,01% | - |
| 01.06.2026 | 20,65 | 22,07 | 20,52 | 21,94 | 7,42% | 161,00 |
| 29.05.2026 | 20,01 | 20,68 | 19,69 | 20,42 | 2,06% | - |
| 28.05.2026 | 19,80 | 20,10 | 19,36 | 20,01 | 2,04% | - |
| 27.05.2026 | 20,11 | 20,32 | 19,50 | 19,61 | -2,16% | - |
| 26.05.2026 | 20,22 | 20,22 | 19,68 | 20,04 | -0,89% | - |
| 25.05.2026 | 20,24 | 21,11 | 20,19 | 20,22 | -0,34% | - |
| 22.05.2026 | 19,98 | 20,86 | 19,89 | 20,29 | 3,59% | - |
| 21.05.2026 | 19,72 | 19,82 | 19,16 | 19,59 | 0,99% | 1,00 |
| 20.05.2026 | 19,68 | 19,96 | 18,79 | 19,40 | -1,60% | - |
| 19.05.2026 | 20,46 | 20,84 | 19,71 | 19,71 | -1,94% | - |
| 18.05.2026 | 19,47 | 20,49 | 19,37 | 20,10 | 4,36% | - |
| 15.05.2026 | 19,17 | 19,56 | 18,89 | 19,26 | -0,67% | - |
| 14.05.2026 | 19,47 | 19,89 | 19,33 | 19,39 | 0,23% | - |
| 13.05.2026 | 20,35 | 20,72 | 19,13 | 19,35 | -4,28% | - |
| 12.05.2026 | 20,75 | 20,89 | 20,06 | 20,21 | -2,70% | - |
| 11.05.2026 | 21,00 | 21,41 | 20,56 | 20,77 | -0,12% | 1,00 |
| 08.05.2026 | 20,19 | 21,17 | 19,69 | 20,80 | 1,59% | 80,00 |
| 07.05.2026 | 19,60 | 20,58 | 19,57 | 20,47 | 4,29% | - |
| 06.05.2026 | 20,08 | 20,42 | 19,59 | 19,63 | -0,44% | - |
| 05.05.2026 | 19,79 | 20,04 | 19,59 | 19,72 | -0,52% | - |
| 04.05.2026 | 19,79 | 20,34 | 19,71 | 19,82 | 3,62% | 51,00 |
| 30.04.2026 | 19,10 | 19,30 | 18,86 | 19,13 | -0,61% | - |
| 29.04.2026 | 19,20 | 19,35 | 19,20 | 19,24 | -0,30% | - |
| 28.04.2026 | 19,22 | 19,58 | 19,04 | 19,30 | 0,57% | 585,00 |
| 27.04.2026 | 19,12 | 19,50 | 18,98 | 19,19 | 0,47% | 30,00 |
| 24.04.2026 | 19,09 | 19,30 | 18,80 | 19,10 | 0,32% | 145,00 |
| 23.04.2026 | 20,08 | 20,08 | 18,73 | 19,04 | -4,17% | 100,00 |
| 22.04.2026 | 19,85 | 20,19 | 19,80 | 19,87 | 0,16% | - |
| 21.04.2026 | 19,84 | 20,43 | 19,71 | 19,84 | 0,47% | - |
| 20.04.2026 | 20,34 | 20,34 | 19,59 | 19,74 | -1,34% | - |
| 17.04.2026 | 19,71 | 20,24 | 19,71 | 20,01 | 0,57% | 254,00 |
| 16.04.2026 | 19,58 | 20,07 | 19,58 | 19,90 | 1,34% | - |
| 15.04.2026 | 18,86 | 19,74 | 18,76 | 19,64 | 4,04% | - |
| 14.04.2026 | 18,77 | 19,41 | 18,73 | 18,87 | 0,24% | - |
| 13.04.2026 | 17,74 | 18,91 | 17,69 | 18,83 | 5,05% | - |
| 10.04.2026 | 17,57 | 18,11 | 17,49 | 17,92 | 4,35% | - |
| 09.04.2026 | 18,48 | 18,49 | 17,09 | 17,18 | -8,91% | 622,00 |
| 08.04.2026 | 19,15 | 19,95 | 18,84 | 18,86 | -1,78% | - |
| 07.04.2026 | 19,52 | 19,92 | 19,03 | 19,20 | -1,37% | - |
| 02.04.2026 | 19,45 | 19,70 | 18,99 | 19,47 | 0,75% | 300,00 |
| 01.04.2026 | 19,26 | 19,46 | 18,76 | 19,32 | 0,42% | 18,00 |
| 31.03.2026 | 18,88 | 19,48 | 18,82 | 19,24 | 1,89% | - |