29,810€
2,05%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 27,48 | 27,74 | 27,24 | 27,30 | -0,44% | 1.076,00 |
| 07.11.2024 | 27,27 | 27,62 | 26,93 | 27,42 | 0,81% | 3.644,00 |
| 06.11.2024 | 27,36 | 28,41 | 27,00 | 27,20 | 2,76% | 1.240,00 |
| 05.11.2024 | 26,36 | 26,65 | 26,12 | 26,47 | 0,51% | 104,00 |
| 04.11.2024 | 26,70 | 26,74 | 25,95 | 26,33 | -1,51% | 5.837,00 |
| 01.11.2024 | 27,62 | 27,89 | 26,43 | 26,74 | -3,12% | 730,00 |
| 31.10.2024 | 30,91 | 30,91 | 27,45 | 27,60 | -11,24% | 1.865,00 |
| 30.10.2024 | 31,31 | 31,49 | 31,08 | 31,09 | -0,62% | - |
| 29.10.2024 | 31,29 | 31,39 | 30,95 | 31,29 | 0,27% | 60,00 |
| 28.10.2024 | 30,97 | 31,24 | 30,84 | 31,20 | 1,32% | - |
| 25.10.2024 | 30,80 | 31,09 | 30,73 | 30,80 | 0,15% | 27,00 |
| 24.10.2024 | 30,60 | 30,95 | 30,46 | 30,75 | 1,02% | 177,00 |
| 23.10.2024 | 31,02 | 31,25 | 30,38 | 30,44 | -2,12% | 470,00 |
| 22.10.2024 | 30,84 | 31,12 | 30,69 | 31,10 | 0,48% | 168,00 |
| 21.10.2024 | 31,27 | 31,42 | 30,92 | 30,95 | -1,17% | 420,00 |
| 18.10.2024 | 31,37 | 31,56 | 31,27 | 31,32 | -0,05% | 1.043,00 |
| 17.10.2024 | 31,36 | 31,83 | 31,25 | 31,33 | -0,05% | 21,00 |
| 16.10.2024 | 30,92 | 31,49 | 30,83 | 31,35 | 1,60% | 1.301,00 |
| 15.10.2024 | 30,86 | 31,03 | 30,55 | 30,85 | 0,03% | 91,00 |
| 14.10.2024 | 30,88 | 31,06 | 30,59 | 30,84 | -0,29% | 33,00 |
| 11.10.2024 | 30,85 | 31,04 | 30,62 | 30,93 | 0,21% | 123,00 |
| 10.10.2024 | 30,84 | 31,00 | 30,55 | 30,87 | 0,00% | - |
| 09.10.2024 | 30,16 | 30,90 | 30,12 | 30,87 | 2,07% | 657,00 |
| 08.10.2024 | 29,98 | 30,40 | 29,82 | 30,24 | 0,73% | 636,00 |
| 07.10.2024 | 30,21 | 30,38 | 29,84 | 30,02 | -0,73% | 320,00 |
| 04.10.2024 | 29,94 | 30,48 | 29,87 | 30,24 | 1,22% | - |
| 03.10.2024 | 29,71 | 29,88 | 29,43 | 29,88 | 0,34% | - |
| 02.10.2024 | 29,58 | 29,93 | 29,51 | 29,78 | 0,42% | - |
| 01.10.2024 | 29,85 | 30,10 | 29,49 | 29,65 | -0,87% | 214,00 |
| 30.09.2024 | 29,51 | 29,92 | 29,27 | 29,91 | 0,84% | 227,00 |
| 27.09.2024 | 30,12 | 30,24 | 29,54 | 29,66 | -1,53% | 151,00 |
| 26.09.2024 | 29,94 | 30,15 | 29,77 | 30,12 | 1,50% | 1.754,00 |
| 25.09.2024 | 29,87 | 30,20 | 29,65 | 29,68 | -1,17% | 245,00 |
| 24.09.2024 | 29,77 | 30,08 | 29,62 | 30,03 | 0,86% | 260,00 |
| 23.09.2024 | 29,46 | 29,81 | 29,18 | 29,77 | 1,48% | - |
| 20.09.2024 | 29,32 | 29,52 | 29,06 | 29,34 | -0,24% | - |
| 19.09.2024 | 29,03 | 29,50 | 28,70 | 29,41 | 2,58% | 100,00 |
| 18.09.2024 | 28,60 | 28,82 | 28,05 | 28,67 | 0,37% | 404,00 |
| 17.09.2024 | 28,90 | 29,10 | 28,50 | 28,56 | -1,19% | 75,00 |
| 16.09.2024 | 28,95 | 29,04 | 28,51 | 28,91 | -0,41% | 300,00 |
| 13.09.2024 | 29,15 | 29,42 | 28,94 | 29,03 | -0,51% | 164,00 |
| 12.09.2024 | 29,41 | 29,47 | 29,07 | 29,18 | -0,56% | - |
| 11.09.2024 | 28,87 | 29,45 | 28,86 | 29,34 | 0,93% | 307,00 |
| 10.09.2024 | 28,68 | 29,12 | 28,57 | 29,07 | 0,96% | 199,00 |
| 09.09.2024 | 28,49 | 29,35 | 28,48 | 28,80 | 1,77% | 232,00 |
| 06.09.2024 | 28,47 | 29,10 | 27,99 | 28,30 | -1,22% | 1.591,00 |
| 05.09.2024 | 28,67 | 29,01 | 28,42 | 28,65 | -0,31% | 205,00 |
| 04.09.2024 | 28,58 | 29,07 | 28,49 | 28,74 | -0,19% | 71,00 |
| 03.09.2024 | 28,69 | 29,04 | 28,57 | 28,79 | 0,00% | 279,00 |
| 02.09.2024 | 28,75 | 28,83 | 28,63 | 28,79 | 0,03% | 1,00 |
| 30.08.2024 | 28,67 | 28,83 | 28,08 | 28,78 | -0,03% | 825,00 |
| 29.08.2024 | 28,60 | 29,28 | 28,59 | 28,79 | -0,16% | 43,00 |
| 28.08.2024 | 29,25 | 29,61 | 28,79 | 28,84 | -1,18% | 206,00 |
| 27.08.2024 | 29,29 | 29,48 | 29,11 | 29,18 | -0,31% | - |
| 26.08.2024 | 29,15 | 29,57 | 29,13 | 29,27 | 0,46% | 402,00 |
| 23.08.2024 | 28,79 | 29,16 | 28,69 | 29,14 | 1,64% | 56,00 |
| 22.08.2024 | 28,83 | 29,09 | 28,61 | 28,67 | -0,50% | 210,00 |
| 21.08.2024 | 28,58 | 28,98 | 28,52 | 28,81 | 0,96% | - |
| 20.08.2024 | 29,35 | 29,41 | 28,49 | 28,54 | -2,53% | 296,00 |
| 19.08.2024 | 28,95 | 29,36 | 28,91 | 29,28 | 0,97% | 516,00 |
| 16.08.2024 | 29,05 | 29,28 | 28,73 | 29,00 | 0,14% | 319,00 |
| 15.08.2024 | 28,37 | 29,06 | 28,27 | 28,96 | 2,48% | 472,00 |
| 14.08.2024 | 27,99 | 28,29 | 27,73 | 28,26 | 0,98% | 236,00 |
| 13.08.2024 | 27,31 | 28,08 | 27,21 | 27,98 | 2,77% | 64,00 |
| 12.08.2024 | 27,73 | 27,89 | 27,21 | 27,23 | -1,73% | 219,00 |
| 09.08.2024 | 27,50 | 27,75 | 27,32 | 27,71 | 0,76% | 100,00 |
| 08.08.2024 | 26,48 | 27,86 | 26,35 | 27,50 | 3,72% | 21,00 |
| 07.08.2024 | 26,75 | 27,10 | 26,33 | 26,51 | 0,19% | 1.154,00 |
| 06.08.2024 | 26,53 | 26,82 | 25,99 | 26,46 | 1,50% | 309,00 |
| 05.08.2024 | 24,89 | 26,73 | 24,34 | 26,07 | -0,08% | 2.264,00 |
| 02.08.2024 | 27,83 | 28,00 | 25,58 | 26,09 | -7,78% | 749,00 |
| 01.08.2024 | 29,42 | 29,42 | 28,13 | 28,29 | -2,78% | 251,00 |
| 31.07.2024 | 29,21 | 29,51 | 28,78 | 29,10 | 0,85% | 200,00 |
| 30.07.2024 | 28,75 | 29,15 | 28,73 | 28,86 | 0,21% | 485,00 |
| 29.07.2024 | 28,93 | 29,35 | 28,63 | 28,80 | -0,66% | 199,00 |
| 26.07.2024 | 28,81 | 29,08 | 28,69 | 28,99 | 0,76% | 70,00 |
| 25.07.2024 | 28,41 | 29,20 | 28,00 | 28,77 | 1,30% | 496,00 |
| 24.07.2024 | 28,72 | 28,94 | 28,37 | 28,40 | -1,85% | 135,00 |
| 23.07.2024 | 28,63 | 29,10 | 28,58 | 28,93 | 0,71% | 170,00 |
| 22.07.2024 | 28,25 | 28,79 | 28,25 | 28,73 | 1,13% | 360,00 |
| 19.07.2024 | 28,38 | 28,48 | 28,06 | 28,41 | 0,35% | 54,00 |
| 18.07.2024 | 28,77 | 28,98 | 28,16 | 28,31 | -1,20% | 1.522,00 |