23,690$
2,87%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 23,57 | 24,22 | 23,39 | 23,69 | 2,87% | 3.485.833,00 |
| 06.05.2026 | 23,11 | 23,53 | 22,79 | 23,03 | -1,92% | 1.546.579,00 |
| 05.05.2026 | 23,16 | 23,56 | 22,92 | 23,48 | 1,47% | 1.550.708,00 |
| 04.05.2026 | 23,12 | 23,81 | 23,01 | 23,14 | -0,19% | 1.929.054,00 |
| 01.05.2026 | 23,24 | 23,82 | 22,79 | 23,19 | 2,27% | 1.660.577,00 |
| 30.04.2026 | 22,36 | 22,73 | 22,05 | 22,67 | 1,36% | 1.270.351,00 |
| 29.04.2026 | 22,28 | 22,39 | 21,93 | 22,37 | -0,56% | 1.256.716,00 |
| 28.04.2026 | 22,59 | 22,91 | 22,44 | 22,49 | -0,09% | 1.312.405,00 |
| 27.04.2026 | 22,42 | 22,88 | 22,30 | 22,51 | 0,45% | 1.048.336,00 |
| 24.04.2026 | 22,29 | 22,45 | 22,01 | 22,41 | 0,49% | 994.669,00 |
| 23.04.2026 | 22,79 | 23,11 | 21,86 | 22,30 | -5,05% | 1.916.217,00 |
| 22.04.2026 | 23,62 | 23,73 | 23,20 | 23,49 | 0,77% | 1.557.139,00 |
| 21.04.2026 | 23,37 | 24,03 | 23,13 | 23,31 | -0,24% | 1.292.752,00 |
| 20.04.2026 | 22,81 | 23,59 | 22,81 | 23,36 | -0,49% | 1.558.158,00 |
| 17.04.2026 | 23,71 | 23,96 | 23,29 | 23,48 | 1,10% | 1.227.433,00 |
| 16.04.2026 | 23,49 | 23,63 | 23,07 | 23,22 | 0,48% | 1.023.803,00 |
| 15.04.2026 | 22,51 | 23,29 | 22,51 | 23,11 | 3,87% | 1.267.662,00 |
| 14.04.2026 | 22,23 | 22,95 | 22,05 | 22,25 | 0,86% | 1.864.006,00 |
| 13.04.2026 | 20,96 | 22,20 | 20,74 | 22,06 | 5,80% | 1.629.445,00 |
| 10.04.2026 | 20,66 | 21,26 | 20,49 | 20,85 | 1,44% | 2.136.721,00 |
| 09.04.2026 | 21,12 | 21,46 | 20,00 | 20,56 | -4,62% | 3.306.563,00 |
| 08.04.2026 | 23,17 | 23,36 | 21,49 | 21,55 | -2,97% | 1.910.402,00 |
| 07.04.2026 | 22,50 | 22,67 | 22,02 | 22,21 | -2,42% | 920.180,00 |
| 06.04.2026 | 22,58 | 22,81 | 22,40 | 22,76 | 1,07% | 883.913,00 |
| 02.04.2026 | 22,19 | 22,78 | 21,87 | 22,52 | -0,11% | 1.025.722,00 |
| 01.04.2026 | 22,48 | 22,60 | 21,77 | 22,55 | 1,37% | 1.202.371,00 |
| 31.03.2026 | 21,87 | 22,51 | 21,66 | 22,24 | 2,80% | 1.096.065,00 |
| 30.03.2026 | 21,61 | 22,08 | 21,45 | 21,64 | 0,37% | 1.001.910,00 |
| 27.03.2026 | 21,89 | 22,01 | 21,31 | 21,56 | -3,08% | 927.131,00 |
| 26.03.2026 | 21,88 | 22,64 | 21,87 | 22,24 | 0,72% | 775.884,00 |
| 25.03.2026 | 22,48 | 22,60 | 21,99 | 22,08 | 0,41% | 1.204.311,00 |
| 24.03.2026 | 22,73 | 22,86 | 21,82 | 21,99 | -4,56% | 1.400.015,00 |
| 23.03.2026 | 22,88 | 23,19 | 22,52 | 23,04 | 2,11% | 1.562.896,00 |
| 20.03.2026 | 22,38 | 22,84 | 21,91 | 22,57 | -0,20% | 3.561.706,00 |
| 19.03.2026 | 22,82 | 23,29 | 22,38 | 22,61 | -1,57% | 1.379.266,00 |
| 18.03.2026 | 22,83 | 23,12 | 22,72 | 22,97 | -0,39% | 1.032.470,00 |
| 17.03.2026 | 22,31 | 23,25 | 22,26 | 23,06 | 3,22% | 1.589.840,00 |
| 16.03.2026 | 23,08 | 23,25 | 22,31 | 22,34 | -2,74% | 1.641.994,00 |
| 13.03.2026 | 23,39 | 23,58 | 22,93 | 22,97 | -1,54% | 2.129.524,00 |
| 12.03.2026 | 23,79 | 24,35 | 23,33 | 23,33 | -2,75% | 2.489.570,00 |
| 11.03.2026 | 25,10 | 25,14 | 23,90 | 23,99 | -3,34% | 2.592.804,00 |
| 10.03.2026 | 25,64 | 25,71 | 24,62 | 24,82 | -3,08% | 1.503.332,00 |
| 09.03.2026 | 25,07 | 25,71 | 24,85 | 25,61 | 0,20% | 2.386.977,00 |
| 06.03.2026 | 25,50 | 25,84 | 25,15 | 25,56 | -1,01% | 1.939.069,00 |
| 05.03.2026 | 25,21 | 25,83 | 25,11 | 25,82 | 2,99% | 2.390.692,00 |
| 04.03.2026 | 24,92 | 25,36 | 24,77 | 25,07 | 1,25% | 1.593.920,00 |
| 03.03.2026 | 24,30 | 25,16 | 23,92 | 24,76 | 1,02% | 2.233.890,00 |
| 02.03.2026 | 24,31 | 25,17 | 24,28 | 24,51 | -1,05% | 2.218.169,00 |
| 27.02.2026 | 24,67 | 25,12 | 24,43 | 24,77 | -1,12% | 1.797.031,00 |
| 26.02.2026 | 24,74 | 25,37 | 24,69 | 25,05 | 2,29% | 1.754.139,00 |
| 25.02.2026 | 24,02 | 24,61 | 23,91 | 24,49 | 2,04% | 1.323.934,00 |
| 24.02.2026 | 23,82 | 24,79 | 23,70 | 24,00 | 1,22% | 2.203.400,00 |
| 23.02.2026 | 24,54 | 24,58 | 23,65 | 23,71 | -4,24% | 2.921.987,00 |
| 20.02.2026 | 24,66 | 25,35 | 24,60 | 24,76 | 0,12% | 2.129.914,00 |
| 19.02.2026 | 24,62 | 24,80 | 24,32 | 24,73 | 0,08% | 1.323.179,00 |
| 18.02.2026 | 24,31 | 24,91 | 24,08 | 24,71 | 1,65% | 2.615.242,00 |
| 17.02.2026 | 24,41 | 24,75 | 23,71 | 24,31 | -1,14% | 1.806.468,00 |
| 13.02.2026 | 23,99 | 24,70 | 23,88 | 24,59 | 3,62% | 1.969.017,00 |
| 12.02.2026 | 24,26 | 24,41 | 23,59 | 23,73 | -2,18% | 2.537.660,00 |
| 11.02.2026 | 25,97 | 25,98 | 23,58 | 24,26 | -6,91% | 4.251.476,00 |
| 10.02.2026 | 25,91 | 26,78 | 25,80 | 26,06 | 2,80% | 3.436.143,00 |
| 09.02.2026 | 25,00 | 25,55 | 24,25 | 25,35 | 1,12% | 3.690.525,00 |
| 06.02.2026 | 24,24 | 25,10 | 23,68 | 25,07 | 10,00% | 4.464.021,00 |
| 05.02.2026 | 23,75 | 24,11 | 22,66 | 22,79 | -3,06% | 4.143.485,00 |
| 04.02.2026 | 22,83 | 23,63 | 22,44 | 23,51 | 1,38% | 6.976.128,00 |
| 03.02.2026 | 24,20 | 24,31 | 22,74 | 23,19 | -6,30% | 4.159.674,00 |
| 02.02.2026 | 25,53 | 25,68 | 24,66 | 24,75 | -3,07% | 2.216.739,00 |
| 30.01.2026 | 26,31 | 26,36 | 25,46 | 25,54 | -3,20% | 2.476.325,00 |
| 29.01.2026 | 27,02 | 27,09 | 25,70 | 26,38 | -3,65% | 2.687.331,00 |
| 28.01.2026 | 28,53 | 28,86 | 27,35 | 27,38 | -3,73% | 1.590.906,00 |
| 27.01.2026 | 29,00 | 29,00 | 28,36 | 28,44 | -1,90% | 1.411.177,00 |
| 26.01.2026 | 28,97 | 29,17 | 28,41 | 28,99 | 0,14% | 1.311.681,00 |
| 22.01.2026 | 28,88 | 29,30 | 28,75 | 28,95 | 1,14% | 1.108.616,00 |
| 21.01.2026 | 28,82 | 28,97 | 28,43 | 28,63 | -0,61% | 1.584.622,00 |
| 20.01.2026 | 29,57 | 29,76 | 28,75 | 28,80 | -4,64% | 2.693.388,00 |
| 16.01.2026 | 30,91 | 31,08 | 29,91 | 30,20 | -2,39% | 1.806.829,00 |
| 15.01.2026 | 32,16 | 32,28 | 30,83 | 30,94 | -3,31% | 1.484.352,00 |
| 14.01.2026 | 33,00 | 33,17 | 31,54 | 32,00 | -3,29% | 896.415,00 |
| 13.01.2026 | 33,59 | 33,69 | 32,98 | 33,09 | -1,43% | 737.729,00 |
| 12.01.2026 | 32,73 | 33,59 | 32,41 | 33,57 | 2,44% | 697.753,00 |
| 09.01.2026 | 32,57 | 32,87 | 32,31 | 32,77 | 0,96% | 670.418,00 |
| 08.01.2026 | 32,09 | 32,67 | 31,92 | 32,46 | 0,74% | 801.179,00 |
| 07.01.2026 | 32,28 | 32,36 | 32,02 | 32,22 | -0,19% | 647.660,00 |
| 06.01.2026 | 32,25 | 32,34 | 31,78 | 32,28 | 0,31% | 948.289,00 |
| 05.01.2026 | 31,68 | 32,48 | 31,68 | 32,18 | 1,39% | 867.542,00 |
| 02.01.2026 | 32,78 | 32,96 | 31,45 | 31,74 | -2,58% | 844.890,00 |
| 31.12.2025 | 33,00 | 33,07 | 32,55 | 32,58 | -1,27% | 441.798,00 |
| 30.12.2025 | 33,10 | 33,30 | 32,99 | 33,00 | -0,69% | 555.802,00 |
| 29.12.2025 | 33,30 | 33,57 | 33,16 | 33,23 | -0,78% | 456.890,00 |
| 26.12.2025 | 33,37 | 33,53 | 33,21 | 33,49 | 0,45% | 264.072,00 |
| 24.12.2025 | 33,35 | 33,50 | 33,15 | 33,34 | -0,03% | 276.263,00 |
| 23.12.2025 | 33,61 | 33,85 | 33,32 | 33,35 | -1,36% | 566.597,00 |
| 22.12.2025 | 33,50 | 34,01 | 33,49 | 33,81 | 1,32% | 568.854,00 |
| 19.12.2025 | 33,53 | 33,68 | 33,25 | 33,37 | -0,27% | 706.232,00 |
| 18.12.2025 | 33,79 | 33,96 | 33,33 | 33,46 | 0,24% | 639.279,00 |
| 17.12.2025 | 33,45 | 33,70 | 33,27 | 33,38 | 0,39% | 560.041,00 |
| 16.12.2025 | 33,18 | 33,47 | 33,12 | 33,25 | -0,36% | 580.011,00 |
| 15.12.2025 | 33,32 | 33,61 | 33,00 | 33,37 | 0,51% | 1.144.520,00 |
| 12.12.2025 | 33,43 | 33,62 | 33,03 | 33,20 | -0,63% | 666.637,00 |
| 11.12.2025 | 33,34 | 33,72 | 33,18 | 33,41 | -0,36% | 855.977,00 |