20,270€
0,47%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,81 | 20,16 | 19,59 | 20,10 | 1,59% | 450,00 |
| 04.05.2026 | 19,79 | 20,34 | 19,43 | 19,79 | 2,39% | 1.420,00 |
| 30.04.2026 | 19,18 | 19,37 | 18,86 | 19,32 | 0,96% | - |
| 29.04.2026 | 19,26 | 19,26 | 18,77 | 19,14 | -0,38% | 14,00 |
| 28.04.2026 | 19,19 | 19,58 | 19,12 | 19,21 | 0,05% | 635,00 |
| 27.04.2026 | 19,12 | 19,51 | 18,97 | 19,20 | 0,43% | 1.360,00 |
| 24.04.2026 | 19,12 | 19,21 | 18,80 | 19,12 | 0,18% | 351,00 |
| 23.04.2026 | 19,99 | 20,03 | 18,73 | 19,09 | -4,91% | 110,00 |
| 22.04.2026 | 19,90 | 20,21 | 19,80 | 20,07 | 0,97% | 198,00 |
| 21.04.2026 | 19,91 | 20,43 | 19,70 | 19,88 | 0,35% | 1.450,00 |
| 20.04.2026 | 19,95 | 20,04 | 19,63 | 19,81 | -0,64% | 4.324,00 |
| 17.04.2026 | 19,72 | 20,25 | 19,72 | 19,94 | 1,10% | 3.651,00 |
| 16.04.2026 | 19,62 | 20,07 | 19,60 | 19,72 | 0,64% | 857,00 |
| 15.04.2026 | 18,90 | 19,73 | 18,88 | 19,59 | 3,75% | 1.147,00 |
| 14.04.2026 | 18,76 | 19,43 | 18,70 | 18,89 | 0,68% | - |
| 13.04.2026 | 17,75 | 18,91 | 17,73 | 18,76 | 5,39% | - |
| 10.04.2026 | 17,58 | 18,12 | 17,46 | 17,80 | 1,36% | 2.140,00 |
| 09.04.2026 | 18,47 | 18,47 | 17,09 | 17,56 | -4,95% | 1.015,00 |
| 08.04.2026 | 19,33 | 19,96 | 18,45 | 18,48 | -3,60% | 1.543,00 |
| 07.04.2026 | 19,75 | 19,83 | 19,02 | 19,17 | -1,83% | 164,00 |
| 02.04.2026 | 19,37 | 19,73 | 18,99 | 19,52 | 0,31% | 807,00 |
| 01.04.2026 | 19,27 | 19,47 | 18,75 | 19,46 | 1,14% | 162,00 |
| 31.03.2026 | 18,93 | 19,48 | 18,82 | 19,24 | 1,96% | 510,00 |
| 30.03.2026 | 18,72 | 19,27 | 18,72 | 18,87 | 0,96% | - |
| 27.03.2026 | 19,32 | 19,33 | 18,52 | 18,69 | -3,14% | - |
| 26.03.2026 | 19,08 | 19,62 | 18,95 | 19,30 | 1,01% | - |
| 25.03.2026 | 18,98 | 19,53 | 18,97 | 19,11 | 0,62% | 699,00 |
| 24.03.2026 | 19,84 | 19,87 | 18,85 | 18,99 | -4,26% | - |
| 23.03.2026 | 19,46 | 19,98 | 19,34 | 19,83 | 1,53% | 608,00 |
| 20.03.2026 | 19,50 | 19,76 | 18,96 | 19,54 | 0,14% | 635,00 |
| 19.03.2026 | 20,02 | 20,28 | 19,36 | 19,51 | -2,55% | 463,00 |
| 18.03.2026 | 20,11 | 20,17 | 19,79 | 20,02 | 0,14% | 406,00 |
| 17.03.2026 | 19,36 | 20,17 | 19,30 | 19,99 | 2,86% | 983,00 |
| 16.03.2026 | 20,25 | 20,27 | 19,38 | 19,44 | -3,26% | 518,00 |
| 13.03.2026 | 20,31 | 20,57 | 20,07 | 20,09 | -0,99% | - |
| 12.03.2026 | 20,62 | 21,15 | 20,26 | 20,29 | -2,03% | - |
| 11.03.2026 | 21,35 | 21,70 | 20,60 | 20,71 | -3,16% | 150,00 |
| 10.03.2026 | 22,06 | 22,19 | 21,17 | 21,39 | -2,73% | 88,00 |
| 09.03.2026 | 21,78 | 22,14 | 21,09 | 21,99 | -0,07% | 1.426,00 |
| 06.03.2026 | 22,04 | 22,28 | 21,71 | 22,00 | -1,03% | 617,00 |
| 05.03.2026 | 21,56 | 22,29 | 21,40 | 22,23 | 3,18% | 2.935,00 |
| 04.03.2026 | 21,14 | 21,81 | 21,11 | 21,55 | 1,10% | 276,00 |
| 03.03.2026 | 20,78 | 21,67 | 20,60 | 21,31 | 1,69% | 976,00 |
| 02.03.2026 | 20,78 | 21,51 | 20,71 | 20,96 | 0,02% | 1.146,00 |
| 27.02.2026 | 21,19 | 21,31 | 20,73 | 20,95 | -1,30% | 992,00 |
| 26.02.2026 | 20,67 | 21,48 | 20,54 | 21,23 | 2,22% | 85,00 |
| 25.02.2026 | 20,36 | 20,88 | 20,24 | 20,77 | 1,86% | - |
| 24.02.2026 | 20,31 | 21,05 | 20,14 | 20,39 | 1,24% | - |
| 23.02.2026 | 20,76 | 20,99 | 20,05 | 20,14 | -4,21% | 2.202,00 |
| 20.02.2026 | 21,12 | 21,54 | 20,88 | 21,02 | 0,05% | 736,00 |
| 19.02.2026 | 21,00 | 21,12 | 20,70 | 21,01 | 0,19% | 2.414,00 |
| 18.02.2026 | 20,57 | 21,11 | 20,39 | 20,97 | 2,24% | 475,00 |
| 17.02.2026 | 20,61 | 20,97 | 20,08 | 20,51 | -0,94% | 1.103,00 |
| 16.02.2026 | 20,76 | 20,82 | 20,64 | 20,71 | -0,12% | 641,00 |
| 13.02.2026 | 19,98 | 20,83 | 19,75 | 20,73 | 3,65% | 216,00 |
| 12.02.2026 | 20,52 | 20,62 | 19,88 | 20,00 | -2,15% | 1.070,00 |
| 11.02.2026 | 21,92 | 22,17 | 19,85 | 20,44 | -6,71% | 1.274,00 |
| 10.02.2026 | 21,28 | 22,51 | 21,15 | 21,91 | 2,96% | 1.482,00 |
| 09.02.2026 | 21,18 | 21,45 | 20,36 | 21,28 | 0,33% | 192,00 |
| 06.02.2026 | 19,70 | 21,23 | 19,70 | 21,21 | 9,58% | 691,00 |
| 05.02.2026 | 20,04 | 20,42 | 19,23 | 19,36 | -2,95% | 81,00 |
| 04.02.2026 | 19,72 | 20,06 | 18,99 | 19,94 | 1,83% | 1.277,00 |
| 03.02.2026 | 21,15 | 21,49 | 19,25 | 19,59 | -6,80% | 1.742,00 |
| 02.02.2026 | 21,29 | 21,72 | 20,92 | 21,02 | -2,41% | 2.124,00 |
| 30.01.2026 | 21,94 | 22,13 | 21,46 | 21,54 | -2,36% | 1.630,00 |
| 29.01.2026 | 22,90 | 22,99 | 21,49 | 22,06 | -3,82% | 1.225,00 |
| 28.01.2026 | 23,91 | 24,12 | 22,86 | 22,93 | -2,92% | 5.454,00 |
| 27.01.2026 | 24,58 | 24,63 | 23,54 | 23,62 | -3,22% | 334,00 |
| 26.01.2026 | 23,99 | 24,57 | 23,92 | 24,41 | 0,10% | 4.863,00 |
| 23.01.2026 | 24,69 | 24,79 | 24,30 | 24,38 | -0,93% | - |
| 22.01.2026 | 24,55 | 24,99 | 24,48 | 24,61 | 0,45% | 484,00 |
| 21.01.2026 | 24,63 | 24,77 | 24,29 | 24,50 | -0,24% | - |
| 20.01.2026 | 24,82 | 25,56 | 24,52 | 24,56 | -1,68% | 1.443,00 |
| 19.01.2026 | 25,69 | 25,88 | 24,96 | 24,98 | -4,05% | 280,00 |
| 16.01.2026 | 26,76 | 26,81 | 25,79 | 26,04 | -2,31% | 331,00 |
| 15.01.2026 | 27,56 | 27,88 | 26,54 | 26,65 | -2,99% | 896,00 |
| 14.01.2026 | 28,37 | 28,51 | 27,11 | 27,47 | -3,36% | 281,00 |
| 13.01.2026 | 28,74 | 29,06 | 28,32 | 28,43 | -1,18% | 128,00 |
| 12.01.2026 | 27,82 | 28,80 | 27,73 | 28,77 | 2,20% | - |
| 09.01.2026 | 27,95 | 28,25 | 27,80 | 28,15 | 1,15% | 1.299,00 |
| 08.01.2026 | 27,43 | 28,03 | 27,43 | 27,83 | 0,83% | 317,00 |
| 07.01.2026 | 27,55 | 27,72 | 27,37 | 27,60 | -0,05% | 1.168,00 |
| 06.01.2026 | 27,49 | 27,67 | 27,20 | 27,61 | 0,55% | 737,00 |
| 05.01.2026 | 27,29 | 27,78 | 27,10 | 27,46 | 1,37% | 583,00 |
| 02.01.2026 | 27,77 | 28,02 | 26,84 | 27,09 | -4,04% | 2.781,00 |
| 30.12.2025 | 28,18 | 28,27 | 28,17 | 28,23 | 0,11% | - |
| 29.12.2025 | 28,42 | 28,50 | 28,11 | 28,20 | -0,28% | 623,00 |
| 23.12.2025 | 28,69 | 28,79 | 28,27 | 28,28 | -1,69% | 2.100,00 |
| 22.12.2025 | 28,62 | 28,93 | 28,48 | 28,77 | 0,93% | 14,00 |
| 19.12.2025 | 28,62 | 28,74 | 28,33 | 28,50 | -0,12% | 137,00 |
| 18.12.2025 | 28,52 | 28,94 | 28,43 | 28,54 | 0,26% | 560,00 |
| 17.12.2025 | 28,40 | 28,69 | 28,38 | 28,46 | 0,64% | 1.862,00 |
| 16.12.2025 | 28,18 | 28,52 | 28,08 | 28,28 | -0,44% | 1.820,00 |
| 15.12.2025 | 28,38 | 28,59 | 28,05 | 28,41 | 0,42% | 270,00 |
| 12.12.2025 | 28,42 | 28,65 | 28,14 | 28,29 | -0,79% | 2.320,00 |
| 11.12.2025 | 28,36 | 28,72 | 28,23 | 28,51 | -0,52% | - |
| 10.12.2025 | 28,65 | 28,86 | 28,41 | 28,66 | 0,07% | 1.697,00 |
| 09.12.2025 | 28,91 | 29,10 | 28,64 | 28,64 | -1,04% | 135,00 |
| 08.12.2025 | 28,92 | 29,08 | 28,60 | 28,94 | 0,45% | 1.277,00 |
| 05.12.2025 | 28,83 | 29,06 | 28,57 | 28,81 | -0,45% | 375,00 |