26,840$
-2,26%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,41 | 27,52 | 26,81 | 26,84 | -2,26% | 739.042,00 |
| 20.02.2025 | 27,35 | 27,61 | 27,18 | 27,46 | -0,07% | 684.031,00 |
| 19.02.2025 | 27,75 | 27,75 | 27,34 | 27,48 | -1,26% | 811.669,00 |
| 18.02.2025 | 28,45 | 28,47 | 27,70 | 27,83 | -2,04% | 902.894,00 |
| 14.02.2025 | 28,78 | 28,80 | 28,38 | 28,41 | -1,08% | 572.408,00 |
| 13.02.2025 | 28,46 | 28,73 | 28,30 | 28,72 | 1,48% | 831.184,00 |
| 12.02.2025 | 28,37 | 28,43 | 27,83 | 28,30 | -1,26% | 1.145.194,00 |
| 11.02.2025 | 28,50 | 28,90 | 28,46 | 28,66 | -0,80% | 848.585,00 |
| 10.02.2025 | 28,00 | 29,25 | 27,87 | 28,89 | 3,70% | 1.216.059,00 |
| 07.02.2025 | 30,83 | 31,75 | 27,78 | 27,86 | -5,66% | 1.527.109,00 |
| 06.02.2025 | 30,19 | 30,44 | 29,33 | 29,53 | -2,83% | 896.167,00 |
| 05.02.2025 | 29,47 | 30,45 | 29,33 | 30,39 | 3,47% | 568.483,00 |
| 04.02.2025 | 29,23 | 29,53 | 29,23 | 29,37 | 0,79% | 386.113,00 |
| 03.02.2025 | 28,50 | 29,22 | 28,04 | 29,14 | -1,02% | 789.660,00 |
| 31.01.2025 | 30,11 | 30,31 | 29,41 | 29,44 | -1,70% | 617.939,00 |
| 30.01.2025 | 29,29 | 30,17 | 29,28 | 29,95 | 2,46% | 510.665,00 |
| 29.01.2025 | 29,30 | 29,51 | 28,94 | 29,23 | -0,75% | 359.869,00 |
| 28.01.2025 | 28,78 | 29,51 | 28,62 | 29,45 | 2,72% | 537.123,00 |
| 27.01.2025 | 28,42 | 28,99 | 28,33 | 28,67 | -0,59% | 434.762,00 |
| 24.01.2025 | 28,74 | 28,97 | 28,67 | 28,84 | 0,73% | 845.698,00 |
| 23.01.2025 | 28,29 | 28,64 | 28,02 | 28,63 | 0,81% | 392.248,00 |
| 22.01.2025 | 28,43 | 28,53 | 28,31 | 28,40 | 0,14% | 569.282,00 |
| 21.01.2025 | 28,09 | 28,38 | 27,93 | 28,36 | 2,09% | 438.262,00 |
| 17.01.2025 | 28,42 | 28,42 | 27,71 | 27,78 | -1,24% | 367.360,00 |
| 16.01.2025 | 28,20 | 28,32 | 27,98 | 28,13 | -0,14% | 406.654,00 |
| 15.01.2025 | 28,00 | 28,50 | 27,64 | 28,17 | 2,21% | 443.923,00 |
| 14.01.2025 | 27,28 | 27,72 | 27,22 | 27,56 | 1,36% | 570.722,00 |
| 13.01.2025 | 27,09 | 27,39 | 26,84 | 27,19 | -1,13% | 653.986,00 |
| 10.01.2025 | 27,51 | 27,83 | 26,96 | 27,50 | -1,33% | 596.915,00 |
| 08.01.2025 | 28,03 | 28,18 | 27,67 | 27,87 | -1,28% | 750.552,00 |
| 07.01.2025 | 28,96 | 29,17 | 28,14 | 28,23 | -2,22% | 507.537,00 |
| 06.01.2025 | 28,99 | 29,16 | 28,75 | 28,87 | 1,05% | 360.952,00 |
| 03.01.2025 | 28,40 | 28,64 | 28,20 | 28,57 | 1,13% | 397.766,00 |
| 02.01.2025 | 28,47 | 28,60 | 28,04 | 28,25 | -0,25% | 580.363,00 |
| 31.12.2024 | 28,49 | 28,54 | 28,15 | 28,32 | -0,35% | 705.907,00 |
| 30.12.2024 | 28,03 | 28,51 | 27,84 | 28,42 | 0,39% | 675.085,00 |
| 27.12.2024 | 28,04 | 28,35 | 27,96 | 28,31 | 0,60% | 778.644,00 |
| 26.12.2024 | 27,96 | 28,28 | 27,96 | 28,14 | 0,46% | 377.416,00 |
| 24.12.2024 | 27,93 | 28,03 | 27,69 | 28,01 | 0,18% | 232.259,00 |
| 23.12.2024 | 27,59 | 28,01 | 27,31 | 27,96 | 1,30% | 762.239,00 |
| 20.12.2024 | 27,29 | 27,88 | 27,05 | 27,60 | 0,66% | 1.207.384,00 |
| 19.12.2024 | 27,63 | 27,89 | 27,26 | 27,42 | 0,18% | 963.182,00 |
| 18.12.2024 | 28,75 | 28,75 | 27,20 | 27,37 | -4,40% | 855.652,00 |
| 17.12.2024 | 29,39 | 29,39 | 28,29 | 28,63 | -3,18% | 1.056.617,00 |
| 16.12.2024 | 29,44 | 29,68 | 29,26 | 29,57 | 0,17% | 796.050,00 |
| 13.12.2024 | 29,83 | 29,92 | 29,49 | 29,52 | -1,24% | 452.567,00 |
| 12.12.2024 | 30,06 | 30,40 | 29,86 | 29,89 | -1,55% | 373.029,00 |
| 11.12.2024 | 30,48 | 30,65 | 30,21 | 30,36 | 0,26% | 458.648,00 |
| 10.12.2024 | 30,36 | 30,50 | 30,05 | 30,28 | -0,82% | 531.175,00 |
| 09.12.2024 | 30,70 | 31,07 | 30,36 | 30,53 | -0,46% | 579.043,00 |
| 06.12.2024 | 31,85 | 31,98 | 30,62 | 30,67 | -3,10% | 582.404,00 |
| 05.12.2024 | 31,49 | 31,81 | 31,23 | 31,65 | 0,96% | 556.274,00 |
| 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 |