31,350$
2,18%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,11 | 31,47 | 30,80 | 31,35 | 2,18% | 515.198,00 |
| 03.12.2024 | 30,25 | 30,83 | 30,25 | 30,68 | 1,32% | 651.863,00 |
| 02.12.2024 | 30,32 | 30,48 | 30,07 | 30,28 | -0,49% | 515.459,00 |
| 29.11.2024 | 30,43 | 30,63 | 30,33 | 30,43 | -0,52% | 279.937,00 |
| 27.11.2024 | 30,12 | 30,62 | 30,03 | 30,59 | 1,90% | 2.193.278,00 |
| 26.11.2024 | 30,05 | 30,34 | 29,93 | 30,02 | -0,86% | 434.107,00 |
| 25.11.2024 | 29,76 | 30,31 | 29,66 | 30,28 | 2,82% | 760.473,00 |
| 22.11.2024 | 29,18 | 29,59 | 29,08 | 29,45 | 2,01% | 360.945,00 |
| 20.11.2024 | 28,52 | 28,96 | 28,21 | 28,87 | 1,09% | 651.673,00 |
| 19.11.2024 | 28,01 | 28,57 | 27,89 | 28,56 | 1,10% | 1.145.628,00 |
| 18.11.2024 | 28,78 | 28,93 | 28,04 | 28,25 | -2,01% | 951.529,00 |
| 15.11.2024 | 28,86 | 28,92 | 28,50 | 28,83 | -0,38% | 617.023,00 |
| 14.11.2024 | 30,75 | 30,75 | 28,91 | 28,94 | -5,08% | 805.398,00 |
| 13.11.2024 | 30,04 | 30,55 | 29,95 | 30,49 | 1,30% | 562.177,00 |
| 12.11.2024 | 29,50 | 30,43 | 29,50 | 30,10 | 1,24% | 814.683,00 |
| 11.11.2024 | 29,21 | 30,01 | 29,21 | 29,73 | 1,64% | 665.724,00 |
| 08.11.2024 | 29,55 | 29,59 | 29,21 | 29,25 | -1,18% | 775.331,00 |
| 07.11.2024 | 29,22 | 29,71 | 29,22 | 29,60 | 1,34% | 725.954,00 |
| 06.11.2024 | 29,85 | 29,85 | 28,97 | 29,21 | 1,07% | 754.321,00 |
| 05.11.2024 | 28,65 | 29,05 | 28,65 | 28,90 | 1,00% | 700.740,00 |
| 04.11.2024 | 28,71 | 29,16 | 28,54 | 28,62 | -1,26% | 841.996,00 |
| 01.11.2024 | 29,75 | 29,97 | 28,68 | 28,98 | -3,40% | 1.226.574,00 |
| 31.10.2024 | 32,50 | 32,51 | 29,82 | 30,00 | -11,19% | 1.319.380,00 |
| 30.10.2024 | 33,66 | 34,15 | 33,66 | 33,78 | -0,16% | 432.064,00 |
| 29.10.2024 | 33,76 | 33,90 | 33,35 | 33,84 | 0,25% | 419.793,00 |
| 28.10.2024 | 33,50 | 33,79 | 33,36 | 33,75 | 1,41% | 306.847,00 |
| 25.10.2024 | 33,39 | 33,68 | 33,18 | 33,28 | -0,12% | 346.335,00 |
| 24.10.2024 | 32,88 | 33,43 | 32,85 | 33,32 | 1,46% | 352.015,00 |
| 23.10.2024 | 33,55 | 33,67 | 32,76 | 32,84 | -2,17% | 355.900,00 |
| 22.10.2024 | 33,49 | 33,74 | 33,18 | 33,57 | 0,30% | 278.906,00 |
| 21.10.2024 | 34,00 | 34,03 | 33,44 | 33,47 | -1,65% | 231.925,00 |
| 18.10.2024 | 34,10 | 34,20 | 33,98 | 34,03 | 0,27% | 320.288,00 |
| 17.10.2024 | 34,04 | 34,20 | 33,82 | 33,94 | -0,29% | 273.752,00 |
| 16.10.2024 | 33,67 | 34,19 | 33,63 | 34,04 | 1,31% | 315.025,00 |
| 15.10.2024 | 33,60 | 33,87 | 33,49 | 33,60 | -0,06% | 450.102,00 |
| 14.10.2024 | 33,89 | 33,90 | 33,38 | 33,62 | -0,56% | 286.792,00 |
| 11.10.2024 | 33,63 | 33,96 | 33,63 | 33,81 | 0,18% | 258.059,00 |
| 10.10.2024 | 33,32 | 33,83 | 33,32 | 33,75 | -0,06% | 224.449,00 |
| 09.10.2024 | 33,10 | 33,82 | 33,10 | 33,77 | 1,69% | 366.135,00 |
| 08.10.2024 | 32,85 | 33,37 | 32,85 | 33,21 | 0,82% | 294.544,00 |
| 07.10.2024 | 33,06 | 33,29 | 32,75 | 32,94 | -0,72% | 270.909,00 |
| 04.10.2024 | 33,38 | 33,47 | 33,00 | 33,18 | 0,67% | 216.180,00 |
| 03.10.2024 | 32,60 | 32,99 | 32,42 | 32,96 | 0,24% | 385.318,00 |
| 02.10.2024 | 32,71 | 33,06 | 32,71 | 32,88 | 0,12% | 316.218,00 |
| 01.10.2024 | 33,26 | 33,32 | 32,59 | 32,84 | -1,32% | 331.762,00 |
| 30.09.2024 | 32,87 | 33,32 | 32,77 | 33,28 | 0,57% | 320.907,00 |
| 27.09.2024 | 33,70 | 33,71 | 32,96 | 33,09 | -1,63% | 339.657,00 |
| 26.09.2024 | 33,48 | 33,71 | 33,24 | 33,64 | 1,92% | 438.740,00 |
| 25.09.2024 | 33,57 | 33,63 | 33,00 | 33,01 | -1,65% | 393.934,00 |
| 24.09.2024 | 33,28 | 33,64 | 32,99 | 33,56 | 1,39% | 474.539,00 |
| 23.09.2024 | 32,78 | 33,18 | 32,56 | 33,10 | 1,04% | 416.911,00 |
| 20.09.2024 | 32,70 | 32,81 | 32,38 | 32,76 | -0,12% | 627.687,00 |
| 19.09.2024 | 32,47 | 32,88 | 32,30 | 32,80 | 3,08% | 497.327,00 |
| 18.09.2024 | 31,78 | 32,07 | 31,23 | 31,82 | 0,13% | 732.669,00 |
| 17.09.2024 | 32,23 | 32,29 | 31,69 | 31,78 | -1,09% | 422.311,00 |
| 16.09.2024 | 32,10 | 32,36 | 31,74 | 32,13 | -0,06% | 488.557,00 |
| 13.09.2024 | 32,46 | 32,60 | 32,10 | 32,15 | -0,56% | 528.259,00 |
| 12.09.2024 | 32,26 | 32,48 | 32,14 | 32,33 | 0,11% | 357.832,00 |
| 11.09.2024 | 31,93 | 32,47 | 31,79 | 32,30 | 0,70% | 580.909,00 |
| 10.09.2024 | 32,00 | 32,11 | 31,50 | 32,07 | 0,94% | 520.598,00 |
| 09.09.2024 | 31,57 | 32,39 | 31,57 | 31,77 | 1,24% | 574.110,00 |
| 06.09.2024 | 31,99 | 32,21 | 31,01 | 31,38 | -1,38% | 634.262,00 |
| 05.09.2024 | 31,70 | 32,15 | 31,70 | 31,82 | 0,06% | 525.927,00 |
| 04.09.2024 | 31,57 | 32,22 | 31,57 | 31,80 | -0,03% | 693.320,00 |
| 03.09.2024 | 31,57 | 32,09 | 31,50 | 31,81 | -0,03% | 634.222,00 |
| 30.08.2024 | 31,55 | 31,84 | 31,05 | 31,82 | -0,22% | 701.508,00 |
| 29.08.2024 | 32,23 | 32,45 | 31,81 | 31,89 | -0,37% | 1.094.059,00 |
| 28.08.2024 | 32,38 | 32,93 | 32,00 | 32,01 | -1,87% | 556.837,00 |
| 27.08.2024 | 32,46 | 32,92 | 32,46 | 32,62 | -0,15% | 543.731,00 |
| 26.08.2024 | 32,68 | 32,97 | 32,58 | 32,67 | 0,25% | 429.560,00 |
| 23.08.2024 | 32,00 | 32,64 | 31,88 | 32,59 | 2,23% | 465.370,00 |
| 22.08.2024 | 32,26 | 32,28 | 31,78 | 31,88 | -0,81% | 471.838,00 |
| 21.08.2024 | 31,83 | 32,19 | 31,73 | 32,14 | 1,23% | 669.548,00 |
| 20.08.2024 | 32,20 | 32,38 | 31,69 | 31,75 | -2,16% | 638.881,00 |
| 19.08.2024 | 32,02 | 32,50 | 31,93 | 32,45 | 1,37% | 620.533,00 |
| 16.08.2024 | 31,62 | 32,16 | 31,62 | 32,01 | 0,68% | 733.828,00 |
| 15.08.2024 | 31,39 | 31,89 | 31,34 | 31,80 | 2,20% | 643.179,00 |
| 14.08.2024 | 30,74 | 31,18 | 30,74 | 31,11 | 1,20% | 569.015,00 |
| 13.08.2024 | 29,78 | 30,88 | 29,78 | 30,74 | 3,26% | 600.319,00 |
| 12.08.2024 | 30,28 | 30,45 | 29,74 | 29,77 | -1,49% | 473.827,00 |
| 09.08.2024 | 29,95 | 30,30 | 29,88 | 30,22 | 0,67% | 494.763,00 |
| 08.08.2024 | 29,10 | 30,40 | 29,10 | 30,02 | 3,45% | 634.099,00 |
| 07.08.2024 | 29,44 | 29,48 | 28,75 | 29,02 | 0,35% | 799.007,00 |
| 06.08.2024 | 28,63 | 29,30 | 28,43 | 28,92 | 1,40% | 844.482,00 |
| 05.08.2024 | 27,66 | 29,29 | 27,50 | 28,52 | 0,11% | 1.030.146,00 |
| 02.08.2024 | 29,50 | 29,82 | 27,84 | 28,49 | -6,50% | 1.056.667,00 |
| 01.08.2024 | 31,58 | 31,63 | 30,33 | 30,47 | -3,35% | 553.291,00 |
| 31.07.2024 | 31,43 | 31,95 | 31,18 | 31,53 | 1,19% | 346.074,00 |
| 30.07.2024 | 31,20 | 31,48 | 31,05 | 31,16 | 0,02% | 386.933,00 |
| 29.07.2024 | 31,51 | 31,55 | 30,98 | 31,15 | -1,11% | 545.281,00 |
| 26.07.2024 | 31,44 | 31,53 | 31,14 | 31,50 | 1,12% | 220.733,00 |
| 25.07.2024 | 30,84 | 31,73 | 30,67 | 31,15 | 1,33% | 580.124,00 |
| 24.07.2024 | 31,25 | 31,42 | 30,72 | 30,74 | -2,07% | 482.528,00 |
| 23.07.2024 | 31,14 | 31,58 | 31,14 | 31,39 | 0,38% | 389.493,00 |
| 22.07.2024 | 30,96 | 31,34 | 30,80 | 31,27 | 1,07% | 268.113,00 |
| 19.07.2024 | 30,58 | 31,00 | 30,48 | 30,94 | 0,29% | 305.005,00 |
| 18.07.2024 | 31,21 | 31,39 | 30,68 | 30,85 | -1,50% | 547.900,00 |
| 17.07.2024 | 31,42 | 31,71 | 31,08 | 31,32 | -1,23% | 575.661,00 |
| 16.07.2024 | 31,20 | 31,75 | 31,07 | 31,71 | 2,26% | 1.144.604,00 |
| 15.07.2024 | 31,59 | 31,66 | 30,91 | 31,01 | -1,65% | 981.705,00 |