21,975€
-1,15%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 21,57 | 22,29 | 21,34 | 22,23 | 2,87% | 22,00 |
| 04.03.2026 | 21,16 | 21,81 | 21,13 | 21,61 | 0,54% | 10,00 |
| 03.03.2026 | 20,77 | 21,67 | 20,61 | 21,50 | 2,63% | - |
| 02.03.2026 | 20,77 | 21,50 | 20,72 | 20,95 | -0,69% | 347,00 |
| 27.02.2026 | 21,19 | 21,31 | 20,73 | 21,09 | -1,08% | 88,00 |
| 26.02.2026 | 20,69 | 21,44 | 20,54 | 21,32 | 3,07% | 288,00 |
| 25.02.2026 | 20,35 | 20,87 | 20,24 | 20,69 | 0,88% | 16,00 |
| 24.02.2026 | 20,30 | 21,05 | 20,15 | 20,51 | 1,43% | 100,00 |
| 23.02.2026 | 20,77 | 20,99 | 20,05 | 20,22 | -4,10% | 363,00 |
| 20.02.2026 | 21,12 | 21,53 | 20,84 | 21,08 | 0,79% | 22,00 |
| 19.02.2026 | 21,00 | 21,12 | 20,71 | 20,92 | -0,50% | - |
| 18.02.2026 | 20,56 | 21,10 | 20,42 | 21,02 | 2,79% | 415,00 |
| 17.02.2026 | 20,62 | 20,96 | 20,09 | 20,45 | -1,26% | - |
| 16.02.2026 | 20,75 | 20,94 | 20,64 | 20,71 | 0,46% | 153,00 |
| 13.02.2026 | 19,98 | 20,82 | 19,72 | 20,62 | 1,90% | 1.082,00 |
| 12.02.2026 | 20,52 | 20,67 | 19,88 | 20,23 | -0,61% | 219,00 |
| 11.02.2026 | 21,93 | 22,16 | 19,85 | 20,36 | -7,58% | 482,00 |
| 10.02.2026 | 21,27 | 22,50 | 21,15 | 22,03 | 2,99% | 779,00 |
| 09.02.2026 | 21,18 | 21,64 | 20,38 | 21,39 | 1,66% | 945,00 |
| 06.02.2026 | 20,15 | 21,15 | 19,90 | 21,04 | 8,93% | 2.051,00 |
| 05.02.2026 | 20,04 | 20,36 | 19,31 | 19,31 | -2,77% | 1.064,00 |
| 04.02.2026 | 19,73 | 20,10 | 19,00 | 19,86 | 1,95% | 1.431,00 |
| 03.02.2026 | 21,15 | 21,54 | 19,26 | 19,48 | -8,31% | 1.882,00 |
| 02.02.2026 | 21,30 | 21,76 | 21,03 | 21,25 | -1,94% | 1.073,00 |
| 30.01.2026 | 21,93 | 22,07 | 21,67 | 21,67 | -1,25% | 1.477,00 |
| 29.01.2026 | 22,90 | 22,99 | 21,51 | 21,94 | -4,61% | 62,00 |
| 28.01.2026 | 23,92 | 24,12 | 23,00 | 23,00 | -3,56% | 260,00 |
| 27.01.2026 | 24,59 | 24,61 | 23,72 | 23,85 | -2,15% | 554,00 |
| 26.01.2026 | 23,99 | 24,56 | 23,92 | 24,38 | -0,43% | 3.258,00 |
| 23.01.2026 | 24,68 | 24,90 | 24,33 | 24,48 | -0,49% | 501,00 |
| 22.01.2026 | 24,56 | 24,99 | 24,48 | 24,60 | -0,30% | 36,00 |
| 21.01.2026 | 24,63 | 24,77 | 24,29 | 24,68 | -0,44% | 16,00 |
| 20.01.2026 | 24,82 | 25,15 | 24,54 | 24,79 | -0,88% | 872,00 |
| 19.01.2026 | 25,87 | 25,88 | 24,96 | 25,01 | -3,32% | 266,00 |
| 16.01.2026 | 26,77 | 26,80 | 25,81 | 25,87 | -2,74% | - |
| 15.01.2026 | 27,75 | 27,89 | 26,54 | 26,60 | -2,56% | 1.143,00 |
| 14.01.2026 | 28,37 | 28,51 | 27,12 | 27,30 | -3,81% | - |
| 13.01.2026 | 28,74 | 29,04 | 28,33 | 28,38 | -0,91% | - |
| 12.01.2026 | 27,83 | 28,65 | 27,75 | 28,64 | 1,94% | 238,00 |
| 09.01.2026 | 27,95 | 28,17 | 27,81 | 28,09 | 0,77% | - |
| 08.01.2026 | 27,65 | 27,99 | 27,42 | 27,88 | 1,12% | 264,00 |
| 07.01.2026 | 27,56 | 27,72 | 27,35 | 27,57 | -0,04% | 100,00 |
| 06.01.2026 | 27,49 | 27,65 | 27,20 | 27,58 | 0,36% | 12,00 |
| 05.01.2026 | 27,28 | 27,74 | 27,09 | 27,48 | 1,53% | 368,00 |
| 02.01.2026 | 27,96 | 28,01 | 26,85 | 27,06 | -4,18% | 2.305,00 |
| 29.12.2025 | 28,41 | 28,68 | 28,11 | 28,24 | -0,23% | 130,00 |
| 23.12.2025 | 28,68 | 28,79 | 28,28 | 28,31 | -1,58% | 4,00 |
| 22.12.2025 | 28,62 | 28,92 | 28,52 | 28,76 | 1,20% | - |
| 19.12.2025 | 28,62 | 28,88 | 28,34 | 28,42 | -0,72% | 354,00 |
| 18.12.2025 | 28,55 | 28,94 | 28,53 | 28,63 | 1,15% | - |
| 17.12.2025 | 28,39 | 28,51 | 28,30 | 28,30 | 0,12% | 101,00 |
| 16.12.2025 | 28,18 | 28,52 | 28,13 | 28,27 | -0,35% | - |
| 15.12.2025 | 28,38 | 28,55 | 28,06 | 28,37 | 0,30% | 6,00 |
| 12.12.2025 | 28,42 | 28,62 | 28,16 | 28,28 | -0,95% | 233,00 |
| 11.12.2025 | 28,36 | 28,68 | 28,26 | 28,55 | -0,57% | 5,00 |
| 10.12.2025 | 28,64 | 28,75 | 28,50 | 28,72 | -0,33% | 1.227,00 |
| 09.12.2025 | 28,92 | 29,09 | 28,64 | 28,81 | -0,02% | 53,00 |
| 08.12.2025 | 28,92 | 29,08 | 28,63 | 28,82 | -0,16% | 191,00 |
| 05.12.2025 | 28,83 | 29,06 | 28,60 | 28,86 | -0,26% | - |
| 04.12.2025 | 28,72 | 29,13 | 28,62 | 28,94 | 0,80% | - |
| 03.12.2025 | 28,92 | 29,13 | 28,70 | 28,71 | -0,71% | 205,00 |
| 02.12.2025 | 29,03 | 29,21 | 28,72 | 28,91 | -0,53% | 80,00 |
| 01.12.2025 | 28,74 | 29,38 | 28,57 | 29,07 | 0,28% | 1.230,00 |
| 28.11.2025 | 29,06 | 29,19 | 28,82 | 28,99 | 0,07% | 80,00 |
| 27.11.2025 | 29,19 | 29,20 | 28,77 | 28,97 | -0,74% | 38,00 |
| 26.11.2025 | 29,30 | 29,39 | 29,07 | 29,18 | 0,67% | - |
| 25.11.2025 | 28,86 | 29,17 | 28,65 | 28,99 | 0,40% | 105,00 |
| 24.11.2025 | 28,90 | 29,16 | 28,42 | 28,87 | -0,22% | 181,00 |
| 21.11.2025 | 28,26 | 28,97 | 28,03 | 28,94 | 1,49% | - |
| 20.11.2025 | 29,56 | 29,56 | 28,46 | 28,51 | -0,28% | 144,00 |
| 19.11.2025 | 28,46 | 28,82 | 28,40 | 28,59 | 0,79% | - |
| 18.11.2025 | 28,07 | 28,49 | 27,93 | 28,37 | 0,76% | 422,00 |
| 17.11.2025 | 29,16 | 29,32 | 28,15 | 28,15 | -3,21% | 136,00 |
| 14.11.2025 | 29,42 | 29,43 | 28,65 | 29,09 | -1,49% | 584,00 |
| 13.11.2025 | 30,22 | 30,30 | 29,41 | 29,53 | -1,42% | 372,00 |
| 12.11.2025 | 30,33 | 30,44 | 29,94 | 29,95 | -0,43% | - |
| 11.11.2025 | 30,03 | 30,19 | 29,64 | 30,08 | 0,23% | 10,00 |
| 10.11.2025 | 30,29 | 30,37 | 29,86 | 30,01 | 0,60% | 65,00 |
| 07.11.2025 | 31,28 | 31,31 | 29,14 | 29,83 | -4,30% | 1.271,00 |
| 06.11.2025 | 33,04 | 33,18 | 31,02 | 31,17 | -5,19% | 351,00 |
| 05.11.2025 | 32,31 | 33,00 | 32,17 | 32,88 | 1,22% | 100,00 |
| 04.11.2025 | 32,75 | 33,04 | 32,45 | 32,48 | -2,29% | 126,00 |
| 03.11.2025 | 33,31 | 34,01 | 33,04 | 33,24 | 0,90% | 265,00 |
| 31.10.2025 | 32,79 | 33,11 | 32,53 | 32,95 | 0,21% | 482,00 |
| 30.10.2025 | 32,83 | 32,90 | 32,79 | 32,88 | -0,98% | - |
| 29.10.2025 | 34,29 | 34,30 | 33,11 | 33,20 | -2,18% | 25,00 |
| 28.10.2025 | 33,72 | 33,97 | 33,71 | 33,94 | -0,47% | 25,00 |
| 27.10.2025 | 34,17 | 34,20 | 33,42 | 34,10 | 0,81% | 514,00 |
| 24.10.2025 | 33,76 | 33,99 | 33,58 | 33,83 | 0,70% | 124,00 |
| 23.10.2025 | 33,79 | 33,99 | 33,54 | 33,59 | 0,15% | 205,00 |
| 22.10.2025 | 33,79 | 33,90 | 33,49 | 33,54 | -0,80% | - |
| 21.10.2025 | 33,64 | 33,98 | 33,48 | 33,81 | 0,63% | 259,00 |
| 20.10.2025 | 33,11 | 33,75 | 33,06 | 33,60 | 1,36% | 1.035,00 |
| 17.10.2025 | 32,88 | 33,23 | 32,56 | 33,15 | -0,05% | 313,00 |
| 16.10.2025 | 33,63 | 33,83 | 33,11 | 33,17 | -1,47% | 60,00 |
| 15.10.2025 | 33,79 | 34,32 | 33,53 | 33,66 | 0,24% | 490,00 |
| 14.10.2025 | 33,63 | 33,72 | 33,03 | 33,58 | -1,15% | 759,00 |
| 13.10.2025 | 33,81 | 34,38 | 33,49 | 33,97 | 2,38% | 1.257,00 |
| 10.10.2025 | 34,07 | 34,44 | 33,12 | 33,18 | -1,76% | 608,00 |
| 09.10.2025 | 33,22 | 33,80 | 33,20 | 33,78 | 2,10% | 1.186,00 |