20,470€
2,31%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 18,73 | 19,27 | 18,68 | 18,88 | 1,37% | - |
| 27.03.2026 | 19,28 | 19,39 | 18,53 | 18,63 | -3,51% | - |
| 26.03.2026 | 19,01 | 19,62 | 18,95 | 19,31 | 1,21% | - |
| 25.03.2026 | 18,94 | 19,53 | 18,94 | 19,08 | 0,03% | - |
| 24.03.2026 | 19,95 | 19,95 | 18,85 | 19,07 | -3,86% | - |
| 23.03.2026 | 19,50 | 19,98 | 19,30 | 19,84 | 0,58% | 100,00 |
| 20.03.2026 | 19,53 | 19,73 | 18,96 | 19,72 | 1,44% | - |
| 19.03.2026 | 20,00 | 20,27 | 19,37 | 19,44 | -2,93% | - |
| 18.03.2026 | 19,99 | 20,17 | 19,79 | 20,03 | 0,34% | - |
| 17.03.2026 | 19,46 | 20,16 | 19,32 | 19,96 | 2,87% | - |
| 16.03.2026 | 20,24 | 20,27 | 19,40 | 19,40 | -3,45% | 4,00 |
| 13.03.2026 | 20,29 | 20,62 | 20,08 | 20,10 | -2,48% | - |
| 12.03.2026 | 20,60 | 20,62 | 20,58 | 20,61 | -0,02% | - |
| 11.03.2026 | 21,38 | 21,69 | 20,61 | 20,61 | -3,92% | - |
| 10.03.2026 | 22,00 | 22,23 | 21,17 | 21,45 | -2,14% | - |
| 09.03.2026 | 21,76 | 22,00 | 21,09 | 21,92 | -1,17% | - |
| 06.03.2026 | 22,05 | 22,27 | 21,71 | 22,18 | -0,18% | - |
| 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% | - |