32,325€
1,59%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 25,79 | 26,23 | 25,41 | 26,14 | 1,73% | 2.020,00 |
| 24.07.2025 | 25,75 | 25,94 | 25,47 | 25,69 | 0,16% | 562,00 |
| 23.07.2025 | 25,68 | 25,87 | 25,30 | 25,65 | 0,98% | 136,00 |
| 22.07.2025 | 24,65 | 25,46 | 24,57 | 25,40 | 3,06% | 150,00 |
| 21.07.2025 | 24,69 | 24,80 | 24,33 | 24,65 | 0,59% | 240,00 |
| 18.07.2025 | 24,73 | 24,86 | 24,43 | 24,50 | -0,97% | 94,00 |
| 17.07.2025 | 24,43 | 24,77 | 24,32 | 24,74 | 1,48% | 634,00 |
| 16.07.2025 | 24,03 | 24,40 | 23,90 | 24,38 | 1,22% | - |
| 15.07.2025 | 24,17 | 24,37 | 24,06 | 24,09 | 0,04% | 22,00 |
| 14.07.2025 | 23,88 | 24,24 | 23,70 | 24,08 | 0,48% | 170,00 |
| 11.07.2025 | 24,97 | 25,12 | 23,96 | 23,96 | -4,12% | - |
| 10.07.2025 | 24,51 | 25,00 | 24,51 | 24,99 | 1,42% | 9,00 |
| 09.07.2025 | 25,74 | 25,92 | 24,33 | 24,64 | -4,18% | 43,00 |
| 08.07.2025 | 25,50 | 25,87 | 25,43 | 25,72 | 0,92% | - |
| 07.07.2025 | 25,50 | 25,62 | 25,35 | 25,48 | 0,22% | 762,00 |
| 04.07.2025 | 25,34 | 25,45 | 25,19 | 25,43 | -0,12% | 170,00 |
| 03.07.2025 | 25,31 | 25,68 | 25,27 | 25,46 | 0,73% | 262,00 |
| 02.07.2025 | 25,16 | 25,30 | 24,60 | 25,27 | 0,92% | 463,00 |
| 01.07.2025 | 24,66 | 25,35 | 24,57 | 25,04 | 0,95% | 2.328,00 |
| 30.06.2025 | 24,65 | 24,81 | 24,56 | 24,81 | 1,29% | 33,00 |
| 27.06.2025 | 24,57 | 24,75 | 24,31 | 24,49 | -0,75% | 200,00 |
| 26.06.2025 | 24,55 | 24,69 | 24,40 | 24,68 | 0,45% | 697,00 |
| 25.06.2025 | 24,67 | 24,82 | 24,52 | 24,57 | -0,43% | - |
| 24.06.2025 | 24,16 | 24,79 | 23,98 | 24,67 | 2,98% | 84,00 |
| 23.06.2025 | 24,15 | 24,44 | 23,76 | 23,96 | -0,93% | 1,00 |
| 20.06.2025 | 24,88 | 24,93 | 23,95 | 24,18 | -2,07% | 1.128,00 |
| 19.06.2025 | 24,63 | 24,71 | 24,45 | 24,69 | 0,00% | 231,00 |
| 18.06.2025 | 24,63 | 24,84 | 24,60 | 24,69 | 0,20% | 471,00 |
| 17.06.2025 | 24,59 | 24,77 | 24,48 | 24,64 | -0,08% | - |
| 16.06.2025 | 24,51 | 25,00 | 24,45 | 24,66 | 0,78% | - |
| 13.06.2025 | 24,75 | 25,10 | 24,44 | 24,47 | -2,39% | 115,00 |
| 12.06.2025 | 24,88 | 25,09 | 24,61 | 25,07 | -0,08% | 20,00 |
| 11.06.2025 | 25,12 | 25,32 | 24,91 | 25,09 | -0,48% | 382,00 |
| 10.06.2025 | 24,63 | 25,21 | 24,41 | 25,21 | 2,25% | 41,00 |
| 09.06.2025 | 24,54 | 25,10 | 24,26 | 24,66 | 0,76% | 1.978,00 |
| 06.06.2025 | 24,67 | 24,89 | 24,44 | 24,47 | -1,35% | 235,00 |
| 05.06.2025 | 24,72 | 25,20 | 24,69 | 24,81 | -0,46% | 1.215,00 |
| 04.06.2025 | 24,96 | 25,09 | 24,71 | 24,92 | -0,06% | 215,00 |
| 03.06.2025 | 24,50 | 25,02 | 24,42 | 24,94 | 1,61% | 40,00 |
| 02.06.2025 | 24,85 | 25,25 | 24,45 | 24,54 | -1,68% | 994,00 |
| 30.05.2025 | 24,71 | 25,03 | 24,53 | 24,96 | 1,26% | - |
| 29.05.2025 | 25,64 | 25,64 | 24,55 | 24,65 | -1,52% | - |
| 28.05.2025 | 25,13 | 25,29 | 24,96 | 25,03 | -0,28% | 12,00 |
| 27.05.2025 | 25,08 | 25,32 | 24,93 | 25,10 | -0,18% | 231,00 |
| 26.05.2025 | 24,75 | 25,24 | 24,61 | 25,15 | 2,19% | 79,00 |
| 23.05.2025 | 24,79 | 24,86 | 24,31 | 24,61 | -1,36% | 520,00 |
| 22.05.2025 | 24,77 | 25,04 | 24,65 | 24,95 | 0,65% | - |
| 21.05.2025 | 25,07 | 25,17 | 24,46 | 24,79 | -1,29% | 21,00 |
| 20.05.2025 | 24,86 | 25,28 | 24,82 | 25,11 | 0,42% | 77,00 |
| 19.05.2025 | 24,87 | 25,08 | 24,53 | 25,01 | -0,85% | 51,00 |