28,275€
-0,62%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 32,82 | 33,12 | 32,66 | 33,08 | 1,63% | 141,00 |
| 07.10.2025 | 32,73 | 33,13 | 32,31 | 32,55 | -0,93% | 760,00 |
| 06.10.2025 | 32,76 | 33,05 | 32,28 | 32,86 | 1,73% | 245,00 |
| 03.10.2025 | 32,42 | 32,44 | 31,85 | 32,30 | 1,49% | 424,00 |
| 02.10.2025 | 31,70 | 31,84 | 31,20 | 31,82 | 0,51% | 700,00 |
| 01.10.2025 | 31,64 | 32,23 | 31,44 | 31,66 | -0,58% | 218,00 |
| 30.09.2025 | 32,15 | 32,17 | 31,72 | 31,85 | -0,99% | - |
| 29.09.2025 | 32,05 | 32,22 | 31,87 | 32,17 | 0,83% | 156,00 |
| 26.09.2025 | 31,83 | 32,00 | 31,58 | 31,90 | 0,20% | 82,00 |
| 25.09.2025 | 32,60 | 32,65 | 30,98 | 31,84 | -2,09% | 2.930,00 |
| 24.09.2025 | 31,83 | 33,22 | 31,82 | 32,52 | 3,52% | - |
| 23.09.2025 | 32,00 | 32,20 | 31,37 | 31,41 | -1,81% | 426,00 |
| 22.09.2025 | 31,47 | 32,43 | 31,07 | 31,99 | 1,12% | 274,00 |
| 19.09.2025 | 31,83 | 32,11 | 31,39 | 31,64 | 0,02% | 93,00 |
| 18.09.2025 | 31,29 | 31,91 | 31,15 | 31,63 | 2,03% | 533,00 |
| 17.09.2025 | 30,86 | 31,16 | 30,65 | 31,00 | 0,44% | 263,00 |
| 16.09.2025 | 31,91 | 31,97 | 30,76 | 30,87 | -3,56% | 477,00 |
| 15.09.2025 | 30,48 | 32,35 | 30,40 | 32,01 | 5,49% | 1.257,00 |
| 12.09.2025 | 30,08 | 30,52 | 29,98 | 30,34 | -0,13% | 1.974,00 |
| 11.09.2025 | 29,95 | 30,40 | 29,77 | 30,38 | 3,77% | 405,00 |
| 10.09.2025 | 29,08 | 29,54 | 29,08 | 29,28 | -0,03% | 44,00 |
| 09.09.2025 | 28,74 | 29,46 | 28,74 | 29,29 | 1,75% | 665,00 |
| 08.09.2025 | 28,42 | 28,82 | 28,17 | 28,78 | 1,46% | 1,00 |
| 05.09.2025 | 28,56 | 28,82 | 28,10 | 28,37 | -1,25% | - |
| 04.09.2025 | 28,27 | 28,74 | 28,09 | 28,73 | 1,72% | 220,00 |
| 03.09.2025 | 28,11 | 28,46 | 27,63 | 28,24 | -0,12% | 3,00 |
| 02.09.2025 | 28,22 | 28,45 | 27,99 | 28,28 | -0,11% | 1.452,00 |
| 01.09.2025 | 28,19 | 28,41 | 28,09 | 28,31 | 0,23% | 1,00 |
| 29.08.2025 | 28,21 | 28,51 | 28,06 | 28,24 | -0,04% | 70,00 |
| 28.08.2025 | 28,28 | 28,60 | 28,15 | 28,25 | -0,44% | 70,00 |
| 27.08.2025 | 27,76 | 28,44 | 27,56 | 28,38 | 2,46% | 94,00 |
| 26.08.2025 | 27,67 | 27,84 | 27,58 | 27,70 | -0,40% | - |
| 25.08.2025 | 27,82 | 27,99 | 27,74 | 27,81 | -0,18% | 325,00 |
| 22.08.2025 | 27,51 | 27,94 | 27,28 | 27,86 | 1,25% | 300,00 |
| 21.08.2025 | 27,52 | 27,64 | 27,36 | 27,51 | 0,04% | 72,00 |
| 20.08.2025 | 26,91 | 27,61 | 26,89 | 27,50 | 1,80% | - |
| 19.08.2025 | 27,14 | 27,34 | 26,82 | 27,02 | -0,70% | 260,00 |
| 18.08.2025 | 27,14 | 27,25 | 26,94 | 27,21 | 0,44% | 778,00 |
| 15.08.2025 | 26,44 | 27,23 | 26,31 | 27,09 | 1,59% | 479,00 |
| 14.08.2025 | 26,34 | 26,86 | 26,27 | 26,66 | 1,10% | 342,00 |
| 13.08.2025 | 25,25 | 26,51 | 25,07 | 26,37 | 4,39% | 23,00 |
| 12.08.2025 | 25,89 | 25,97 | 24,86 | 25,26 | -2,86% | - |
| 11.08.2025 | 26,51 | 28,23 | 25,97 | 26,01 | -2,00% | 4.155,00 |
| 08.08.2025 | 25,26 | 26,72 | 24,50 | 26,54 | 9,99% | 293,00 |
| 07.08.2025 | 24,86 | 25,21 | 24,07 | 24,13 | -2,84% | 42,00 |
| 06.08.2025 | 24,81 | 25,08 | 24,68 | 24,83 | 0,24% | 130,00 |
| 05.08.2025 | 25,17 | 25,28 | 24,76 | 24,77 | -1,08% | 242,00 |
| 04.08.2025 | 24,64 | 25,05 | 24,52 | 25,04 | 2,08% | 191,00 |
| 01.08.2025 | 25,66 | 25,67 | 24,52 | 24,53 | -4,85% | - |
| 31.07.2025 | 26,46 | 26,53 | 25,72 | 25,78 | -1,47% | 105,00 |
| 30.07.2025 | 26,28 | 26,49 | 26,00 | 26,17 | -0,13% | - |
| 29.07.2025 | 26,09 | 26,30 | 25,72 | 26,20 | 0,85% | 414,00 |
| 28.07.2025 | 26,32 | 26,54 | 25,98 | 25,98 | -0,59% | 709,00 |