21,940€
-2,68%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,38 | 22,56 | 21,34 | 21,94 | -2,68% | 1.379,00 |
| 03.04.2025 | 22,84 | 23,20 | 22,41 | 22,55 | -5,69% | - |
| 02.04.2025 | 23,44 | 23,99 | 23,06 | 23,91 | 1,68% | 151,00 |
| 01.04.2025 | 23,25 | 23,54 | 22,99 | 23,51 | 0,60% | 154,00 |
| 31.03.2025 | 23,19 | 23,49 | 22,77 | 23,37 | 0,11% | - |
| 28.03.2025 | 24,45 | 24,61 | 23,35 | 23,35 | -4,85% | 1.419,00 |
| 27.03.2025 | 24,92 | 24,98 | 24,45 | 24,54 | -1,70% | - |
| 26.03.2025 | 25,15 | 25,20 | 24,93 | 24,96 | -0,85% | 100,00 |
| 25.03.2025 | 24,96 | 25,31 | 24,89 | 25,18 | 0,96% | 198,00 |
| 24.03.2025 | 24,59 | 25,06 | 24,57 | 24,94 | 2,23% | 527,00 |
| 21.03.2025 | 24,45 | 24,45 | 23,96 | 24,39 | 0,33% | 1,00 |
| 20.03.2025 | 24,26 | 24,43 | 23,90 | 24,31 | 0,73% | 707,00 |
| 19.03.2025 | 23,93 | 24,22 | 23,92 | 24,14 | 1,24% | 282,00 |
| 18.03.2025 | 23,72 | 23,91 | 23,55 | 23,84 | 0,08% | 1.450,00 |
| 17.03.2025 | 23,85 | 24,11 | 23,68 | 23,82 | -0,54% | 153,00 |
| 14.03.2025 | 23,27 | 23,99 | 23,16 | 23,95 | 3,63% | 1.609,00 |
| 13.03.2025 | 23,15 | 23,54 | 22,85 | 23,11 | -0,45% | 1.110,00 |
| 12.03.2025 | 23,58 | 24,01 | 22,82 | 23,22 | -1,00% | 485,00 |
| 11.03.2025 | 23,82 | 23,92 | 23,24 | 23,45 | -1,51% | 1.328,00 |
| 10.03.2025 | 24,17 | 24,33 | 23,77 | 23,81 | -2,00% | 2.241,00 |
| 07.03.2025 | 23,77 | 24,32 | 23,55 | 24,30 | 1,02% | 399,00 |
| 06.03.2025 | 24,06 | 24,21 | 23,51 | 24,05 | -0,27% | 1.003,00 |
| 05.03.2025 | 24,27 | 24,38 | 23,92 | 24,12 | -0,08% | 1.932,00 |
| 04.03.2025 | 24,39 | 24,40 | 23,86 | 24,14 | -0,52% | 459,00 |
| 03.03.2025 | 25,09 | 25,32 | 24,19 | 24,26 | -2,37% | 1.880,00 |
| 28.02.2025 | 24,91 | 25,13 | 24,39 | 24,85 | -0,28% | 813,00 |
| 27.02.2025 | 25,46 | 25,57 | 24,90 | 24,92 | -1,54% | 1.734,00 |
| 26.02.2025 | 25,66 | 25,84 | 25,19 | 25,31 | -0,51% | 255,00 |
| 25.02.2025 | 25,70 | 25,90 | 25,44 | 25,44 | -1,11% | 436,00 |
| 24.02.2025 | 25,66 | 25,90 | 25,37 | 25,73 | 0,21% | 580,00 |
| 21.02.2025 | 26,18 | 26,45 | 25,63 | 25,67 | -1,74% | 1.108,00 |
| 20.02.2025 | 26,26 | 26,46 | 25,93 | 26,13 | -0,95% | 1.319,00 |
| 19.02.2025 | 26,64 | 26,89 | 26,27 | 26,38 | -1,01% | 171,00 |
| 18.02.2025 | 27,21 | 27,25 | 26,52 | 26,65 | -1,53% | 516,00 |
| 17.02.2025 | 27,20 | 27,36 | 26,95 | 27,06 | -0,07% | 248,00 |
| 14.02.2025 | 27,50 | 27,68 | 27,06 | 27,08 | -1,33% | 321,00 |
| 13.02.2025 | 27,24 | 27,56 | 27,11 | 27,45 | 0,81% | - |
| 12.02.2025 | 27,68 | 27,78 | 26,88 | 27,23 | -1,59% | 40,00 |
| 11.02.2025 | 27,94 | 28,15 | 27,38 | 27,67 | -1,21% | 623,00 |
| 10.02.2025 | 27,18 | 28,37 | 26,77 | 28,01 | 3,72% | 8.318,00 |
| 07.02.2025 | 30,29 | 30,59 | 26,91 | 27,00 | -4,88% | 522,00 |
| 06.02.2025 | 29,31 | 29,42 | 28,24 | 28,39 | -2,76% | 525,00 |
| 05.02.2025 | 28,08 | 29,25 | 27,91 | 29,19 | 3,13% | 712,00 |
| 04.02.2025 | 28,38 | 28,55 | 27,93 | 28,31 | -0,19% | 135,00 |
| 03.02.2025 | 28,06 | 28,39 | 27,37 | 28,36 | -0,16% | 980,00 |
| 31.01.2025 | 28,91 | 28,96 | 28,41 | 28,41 | -1,30% | 1.069,00 |
| 30.01.2025 | 28,21 | 28,95 | 28,11 | 28,78 | 2,57% | 90,00 |
| 29.01.2025 | 28,10 | 28,45 | 27,81 | 28,06 | -0,58% | 541,00 |
| 28.01.2025 | 27,51 | 28,29 | 27,03 | 28,23 | 3,26% | 743,00 |
| 27.01.2025 | 26,96 | 27,62 | 25,40 | 27,34 | -0,56% | 1.372,00 |
| 24.01.2025 | 27,33 | 27,58 | 26,97 | 27,49 | 0,16% | 1,00 |
| 23.01.2025 | 27,22 | 27,46 | 26,89 | 27,45 | 0,66% | 171,00 |
| 22.01.2025 | 27,43 | 27,73 | 27,18 | 27,27 | 0,26% | 311,00 |
| 21.01.2025 | 27,11 | 27,32 | 26,84 | 27,20 | 0,39% | 743,00 |
| 20.01.2025 | 26,94 | 27,25 | 26,67 | 27,09 | 0,17% | 266,00 |
| 17.01.2025 | 27,40 | 27,59 | 27,05 | 27,05 | -1,02% | 347,00 |
| 16.01.2025 | 27,44 | 27,57 | 27,20 | 27,33 | -0,20% | - |
| 15.01.2025 | 26,77 | 27,59 | 26,72 | 27,38 | 2,41% | 145,00 |
| 14.01.2025 | 26,64 | 26,98 | 26,48 | 26,74 | 0,38% | 793,00 |
| 13.01.2025 | 26,78 | 26,80 | 26,36 | 26,64 | -0,87% | 780,00 |
| 10.01.2025 | 27,19 | 27,30 | 26,30 | 26,87 | -1,21% | 908,00 |
| 09.01.2025 | 26,99 | 27,27 | 26,85 | 27,20 | 0,76% | 115,00 |
| 08.01.2025 | 27,34 | 27,49 | 26,85 | 27,00 | -1,06% | 662,00 |
| 07.01.2025 | 27,69 | 28,07 | 27,20 | 27,29 | -1,73% | 23,00 |
| 06.01.2025 | 27,75 | 28,06 | 27,67 | 27,77 | 0,18% | 59,00 |
| 03.01.2025 | 27,59 | 27,79 | 27,26 | 27,72 | 0,62% | 310,00 |
| 02.01.2025 | 27,43 | 27,83 | 27,34 | 27,55 | 2,65% | 7,00 |
| 30.12.2024 | 27,08 | 27,38 | 26,79 | 26,84 | -1,16% | 208,00 |
| 27.12.2024 | 27,01 | 27,23 | 26,82 | 27,15 | 1,08% | 265,00 |
| 23.12.2024 | 26,63 | 26,92 | 26,43 | 26,86 | 1,51% | 55,00 |
| 20.12.2024 | 26,46 | 26,73 | 25,93 | 26,46 | 0,06% | 294,00 |
| 19.12.2024 | 26,46 | 26,92 | 26,22 | 26,45 | -0,02% | 375,00 |
| 18.12.2024 | 27,27 | 27,40 | 26,27 | 26,45 | -3,13% | 276,00 |
| 17.12.2024 | 28,13 | 28,21 | 26,96 | 27,31 | -2,85% | 209,00 |
| 16.12.2024 | 28,10 | 28,26 | 27,89 | 28,11 | -0,02% | 680,00 |
| 13.12.2024 | 28,68 | 28,82 | 28,10 | 28,11 | -1,66% | 100,00 |
| 12.12.2024 | 28,85 | 28,94 | 28,44 | 28,59 | -1,16% | 661,00 |
| 11.12.2024 | 28,82 | 29,23 | 28,78 | 28,92 | 0,61% | 65,00 |
| 10.12.2024 | 28,87 | 29,08 | 28,56 | 28,75 | -0,62% | 215,00 |
| 09.12.2024 | 28,79 | 29,39 | 28,68 | 28,93 | -0,46% | 168,00 |
| 06.12.2024 | 29,95 | 30,19 | 29,00 | 29,06 | -2,84% | 599,00 |
| 05.12.2024 | 29,86 | 30,11 | 29,64 | 29,91 | 0,27% | 358,00 |
| 04.12.2024 | 29,26 | 29,90 | 29,26 | 29,83 | 2,12% | 525,00 |
| 03.12.2024 | 28,89 | 29,28 | 28,69 | 29,21 | 1,25% | 839,00 |
| 02.12.2024 | 28,86 | 29,06 | 28,71 | 28,85 | 0,40% | 388,00 |
| 29.11.2024 | 28,74 | 29,03 | 28,65 | 28,74 | -0,98% | 209,00 |
| 28.11.2024 | 28,99 | 29,26 | 28,97 | 29,02 | 0,22% | 60,00 |
| 27.11.2024 | 28,62 | 28,97 | 28,43 | 28,96 | 1,08% | 110,00 |
| 26.11.2024 | 29,23 | 29,51 | 28,55 | 28,65 | -0,76% | 1.770,00 |
| 25.11.2024 | 28,24 | 28,89 | 27,96 | 28,87 | 2,12% | 183,00 |
| 22.11.2024 | 27,85 | 28,43 | 27,80 | 28,27 | 1,47% | - |
| 21.11.2024 | 27,28 | 28,08 | 27,21 | 27,86 | 1,73% | 342,00 |
| 20.11.2024 | 27,06 | 27,48 | 26,81 | 27,38 | 1,61% | 240,00 |
| 19.11.2024 | 26,72 | 26,97 | 26,44 | 26,95 | 1,03% | 378,00 |
| 18.11.2024 | 27,56 | 27,64 | 26,47 | 26,67 | -2,72% | 215,00 |
| 15.11.2024 | 27,22 | 27,47 | 27,02 | 27,42 | -0,36% | 187,00 |
| 14.11.2024 | 28,85 | 29,24 | 27,49 | 27,52 | -4,68% | 60,00 |
| 13.11.2024 | 28,27 | 28,92 | 28,18 | 28,87 | 2,01% | - |
| 12.11.2024 | 27,96 | 28,61 | 27,85 | 28,30 | 1,43% | 102,00 |
| 11.11.2024 | 27,37 | 28,19 | 27,16 | 27,90 | 2,20% | 290,00 |