20,420€
3,89%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,03 | 20,68 | 19,69 | 20,42 | 3,89% | 40,00 |
| 28.05.2026 | 19,78 | 20,04 | 19,36 | 19,66 | 0,05% | 294,00 |
| 27.05.2026 | 20,27 | 20,32 | 19,52 | 19,65 | -1,82% | 940,00 |
| 26.05.2026 | 20,11 | 20,19 | 19,69 | 20,01 | -0,84% | 2.206,00 |
| 25.05.2026 | 20,93 | 21,11 | 20,12 | 20,18 | -0,39% | 1.397,00 |
| 22.05.2026 | 20,06 | 20,84 | 19,91 | 20,26 | 2,49% | 150,00 |
| 21.05.2026 | 19,81 | 19,86 | 19,13 | 19,77 | 0,50% | 648,00 |
| 20.05.2026 | 19,72 | 19,99 | 18,79 | 19,67 | -1,51% | 519,00 |
| 19.05.2026 | 20,50 | 20,77 | 19,82 | 19,97 | -1,47% | 790,00 |
| 18.05.2026 | 19,63 | 20,49 | 19,42 | 20,27 | 5,24% | 3.750,00 |
| 15.05.2026 | 19,01 | 19,55 | 18,89 | 19,26 | 0,55% | 1.109,00 |
| 14.05.2026 | 19,58 | 19,80 | 19,03 | 19,16 | -1,06% | - |
| 13.05.2026 | 20,45 | 20,72 | 19,13 | 19,36 | -4,44% | 263,00 |
| 12.05.2026 | 20,64 | 20,88 | 20,06 | 20,26 | -1,41% | - |
| 11.05.2026 | 21,18 | 21,41 | 20,47 | 20,55 | -0,56% | 1.218,00 |
| 08.05.2026 | 20,76 | 20,88 | 19,69 | 20,67 | 1,27% | 907,00 |
| 07.05.2026 | 19,60 | 20,57 | 19,57 | 20,41 | 3,19% | 1.682,00 |
| 06.05.2026 | 20,17 | 20,42 | 19,65 | 19,78 | -1,52% | 1.000,00 |
| 05.05.2026 | 19,88 | 20,10 | 19,59 | 20,08 | 1,56% | 195,00 |
| 04.05.2026 | 19,85 | 20,31 | 19,70 | 19,77 | 2,65% | 887,00 |
| 30.04.2026 | 19,10 | 19,30 | 18,86 | 19,26 | 1,09% | 93,00 |
| 29.04.2026 | 19,36 | 19,36 | 18,78 | 19,06 | -1,08% | 311,00 |
| 28.04.2026 | 19,18 | 19,58 | 18,99 | 19,26 | 0,38% | 496,00 |
| 27.04.2026 | 19,12 | 19,49 | 18,98 | 19,19 | 1,32% | 5,00 |
| 24.04.2026 | 19,23 | 19,34 | 18,81 | 18,94 | -0,16% | 357,00 |
| 23.04.2026 | 19,99 | 20,03 | 18,91 | 18,97 | -4,46% | - |
| 22.04.2026 | 19,97 | 20,20 | 19,80 | 19,86 | 0,01% | 40,00 |
| 21.04.2026 | 19,90 | 20,42 | 19,70 | 19,85 | 0,40% | 918,00 |
| 20.04.2026 | 19,98 | 20,03 | 19,61 | 19,77 | -1,03% | 272,00 |
| 17.04.2026 | 19,71 | 20,22 | 19,69 | 19,98 | 0,57% | 175,00 |
| 16.04.2026 | 19,67 | 20,06 | 19,60 | 19,87 | 1,81% | - |
| 15.04.2026 | 18,88 | 19,61 | 18,85 | 19,51 | 2,91% | 245,00 |
| 14.04.2026 | 18,77 | 19,43 | 18,74 | 18,96 | 1,17% | 607,00 |
| 13.04.2026 | 17,83 | 18,91 | 17,59 | 18,74 | 4,04% | 156,00 |
| 10.04.2026 | 17,59 | 18,11 | 17,46 | 18,01 | 2,94% | 185,00 |
| 09.04.2026 | 18,59 | 18,59 | 17,09 | 17,50 | -6,10% | 1.261,00 |
| 08.04.2026 | 19,65 | 19,94 | 18,59 | 18,64 | -2,66% | 488,00 |
| 07.04.2026 | 19,89 | 19,89 | 19,03 | 19,15 | -1,82% | 487,00 |
| 02.04.2026 | 19,21 | 19,69 | 19,01 | 19,50 | 1,00% | 51,00 |
| 01.04.2026 | 19,33 | 19,52 | 18,76 | 19,31 | 1,70% | 118,00 |
| 31.03.2026 | 19,00 | 19,00 | 18,97 | 18,99 | 0,89% | - |
| 30.03.2026 | 18,78 | 19,27 | 18,68 | 18,82 | 1,02% | 30,00 |
| 27.03.2026 | 19,36 | 19,37 | 18,52 | 18,63 | -3,58% | - |
| 26.03.2026 | 19,03 | 19,62 | 18,91 | 19,32 | 0,76% | - |
| 25.03.2026 | 18,97 | 19,53 | 18,96 | 19,18 | 0,68% | 266,00 |
| 24.03.2026 | 19,87 | 19,93 | 18,86 | 19,05 | -3,76% | 206,00 |
| 23.03.2026 | 19,29 | 19,98 | 19,24 | 19,79 | 1,18% | 52,00 |
| 20.03.2026 | 19,46 | 19,75 | 18,96 | 19,56 | -0,20% | 105,00 |
| 19.03.2026 | 19,97 | 20,27 | 19,56 | 19,60 | -1,88% | 100,00 |
| 18.03.2026 | 20,16 | 20,18 | 19,79 | 19,98 | 0,11% | 311,00 |
| 17.03.2026 | 19,36 | 20,16 | 19,32 | 19,95 | 2,08% | 202,00 |
| 16.03.2026 | 20,30 | 20,31 | 19,46 | 19,55 | -3,07% | 127,00 |
| 13.03.2026 | 20,23 | 20,57 | 20,10 | 20,17 | -0,88% | 260,00 |
| 12.03.2026 | 20,55 | 21,13 | 20,31 | 20,35 | -1,95% | 12,00 |
| 11.03.2026 | 21,35 | 21,68 | 20,70 | 20,75 | -3,17% | 117,00 |
| 10.03.2026 | 22,05 | 22,22 | 21,19 | 21,43 | -2,37% | 100,00 |
| 09.03.2026 | 21,77 | 21,97 | 21,09 | 21,95 | -0,52% | 381,00 |
| 06.03.2026 | 22,04 | 22,28 | 21,71 | 22,07 | -0,74% | 40,00 |
| 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 |