24,850$
-4,24%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,10 | 25,72 | 24,68 | 24,85 | -4,24% | 1.239.181,00 |
| 02.04.2025 | 25,00 | 26,04 | 24,91 | 25,95 | 2,33% | 850.346,00 |
| 01.04.2025 | 25,14 | 25,41 | 24,84 | 25,36 | 0,38% | 1.061.460,00 |
| 31.03.2025 | 24,98 | 25,41 | 24,61 | 25,27 | -0,10% | 887.975,00 |
| 28.03.2025 | 26,45 | 26,45 | 25,26 | 25,29 | -4,53% | 986.665,00 |
| 27.03.2025 | 26,69 | 26,69 | 26,36 | 26,49 | -1,23% | 504.973,00 |
| 26.03.2025 | 27,14 | 27,15 | 26,78 | 26,82 | -1,25% | 848.685,00 |
| 25.03.2025 | 27,09 | 27,36 | 27,03 | 27,16 | 0,85% | 789.934,00 |
| 24.03.2025 | 26,63 | 27,07 | 26,63 | 26,93 | 2,01% | 597.190,00 |
| 21.03.2025 | 26,04 | 26,42 | 25,94 | 26,40 | 0,04% | 1.423.173,00 |
| 20.03.2025 | 26,04 | 26,44 | 25,90 | 26,39 | 0,30% | 949.157,00 |
| 19.03.2025 | 26,19 | 26,42 | 26,02 | 26,31 | 0,84% | 949.746,00 |
| 18.03.2025 | 25,90 | 26,17 | 25,68 | 26,09 | 0,31% | 792.467,00 |
| 17.03.2025 | 26,11 | 26,29 | 25,83 | 26,01 | -0,19% | 834.294,00 |
| 14.03.2025 | 25,60 | 26,09 | 25,40 | 26,06 | 3,78% | 1.168.563,00 |
| 13.03.2025 | 25,23 | 25,56 | 24,86 | 25,11 | -0,67% | 1.090.679,00 |
| 12.03.2025 | 25,73 | 25,92 | 24,91 | 25,28 | -1,17% | 1.249.562,00 |
| 11.03.2025 | 25,87 | 25,96 | 25,41 | 25,58 | -1,62% | 1.442.846,00 |
| 10.03.2025 | 25,99 | 26,34 | 25,76 | 26,00 | -1,25% | 1.367.605,00 |
| 07.03.2025 | 25,57 | 26,38 | 25,57 | 26,33 | 1,52% | 1.103.533,00 |
| 06.03.2025 | 25,62 | 26,21 | 25,46 | 25,94 | -0,29% | 868.940,00 |
| 05.03.2025 | 25,72 | 26,27 | 25,72 | 26,01 | 1,64% | 10.998.436,00 |
| 04.03.2025 | 25,34 | 25,90 | 25,07 | 25,59 | 0,47% | 4.802.224,00 |
| 03.03.2025 | 26,22 | 26,44 | 25,33 | 25,47 | -1,36% | 986.539,00 |
| 28.02.2025 | 25,93 | 26,11 | 25,58 | 25,82 | -0,31% | 1.122.919,00 |
| 27.02.2025 | 26,48 | 26,63 | 25,90 | 25,90 | -2,45% | 811.250,00 |
| 26.02.2025 | 26,67 | 27,04 | 26,41 | 26,55 | -0,75% | 809.986,00 |
| 25.02.2025 | 26,92 | 27,03 | 26,73 | 26,75 | -0,59% | 673.755,00 |
| 24.02.2025 | 26,83 | 27,16 | 26,59 | 26,91 | 0,26% | 654.450,00 |
| 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 |