22,325€
-4,10%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 23,53 | 23,77 | 22,31 | 22,35 | -3,99% | 756,00 |
| 05.11.2026 | 23,36 | 24,09 | 23,14 | 23,28 | -2,57% | - |
| 04.11.2026 | 22,88 | 23,93 | 22,70 | 23,90 | 3,64% | 54,00 |
| 03.11.2026 | 23,66 | 23,97 | 22,77 | 23,06 | -3,58% | 1.041,00 |
| 02.11.2026 | 23,98 | 24,16 | 23,51 | 23,91 | 0,36% | 550,00 |
| 30.10.2026 | 24,07 | 24,42 | 23,67 | 23,83 | -1,00% | 226,00 |
| 29.10.2026 | 24,14 | 24,25 | 23,61 | 24,07 | -1,03% | 692,00 |
| 28.10.2026 | 24,57 | 24,76 | 24,07 | 24,32 | -0,78% | 1.214,00 |
| 27.10.2026 | 24,73 | 25,02 | 24,38 | 24,51 | -0,73% | 1.396,00 |
| 26.10.2026 | 24,85 | 25,17 | 24,59 | 24,69 | -1,14% | 1.895,00 |
| 23.10.2026 | 24,85 | 25,28 | 24,58 | 24,97 | 0,73% | 2.452,00 |
| 22.10.2026 | 23,45 | 24,79 | 23,35 | 24,79 | 3,72% | 1.330,00 |
| 21.10.2026 | 23,74 | 24,07 | 23,47 | 23,90 | 1,34% | 180,00 |
| 20.10.2026 | 22,82 | 23,77 | 22,66 | 23,59 | 2,37% | 2.284,00 |
| 19.10.2026 | 23,05 | 23,21 | 22,57 | 23,04 | 2,06% | 605,00 |
| 16.10.2026 | 22,98 | 23,25 | 22,33 | 22,58 | -1,10% | 1.352,00 |
| 15.10.2026 | 22,10 | 22,88 | 21,97 | 22,83 | 2,47% | 891,00 |
| 14.10.2026 | 22,23 | 22,69 | 22,13 | 22,28 | -0,93% | 261,00 |
| 13.10.2026 | 21,42 | 22,61 | 21,30 | 22,49 | 3,98% | 1.766,00 |
| 12.10.2026 | 21,31 | 22,00 | 21,20 | 21,63 | 2,22% | 307,00 |
| 09.10.2026 | 20,80 | 21,17 | 20,63 | 21,16 | 3,27% | 177,00 |
| 08.10.2026 | 20,78 | 20,89 | 20,30 | 20,49 | -1,75% | 202,00 |
| 07.10.2026 | 20,36 | 20,86 | 20,13 | 20,85 | 4,71% | 17,00 |
| 06.10.2026 | 20,10 | 20,32 | 19,91 | 19,91 | 0,96% | 90,00 |
| 05.10.2026 | 19,85 | 20,13 | 19,69 | 19,72 | 0,24% | 121,00 |
| 02.10.2026 | 19,98 | 20,21 | 19,53 | 19,68 | -1,53% | 5.054,00 |
| 01.10.2026 | 20,07 | 20,48 | 19,47 | 19,98 | 0,96% | 638,00 |
| 30.09.2026 | 19,66 | 19,92 | 19,58 | 19,79 | 1,58% | - |
| 29.09.2026 | 19,47 | 19,76 | 19,27 | 19,48 | -0,41% | 200,00 |
| 28.09.2026 | 19,64 | 19,75 | 18,90 | 19,56 | -1,75% | 1.036,00 |
| 25.09.2026 | 20,00 | 20,02 | 19,68 | 19,91 | -0,09% | 100,00 |
| 24.09.2026 | 20,18 | 20,48 | 19,78 | 19,93 | -1,64% | 65,00 |
| 23.09.2026 | 20,13 | 20,37 | 19,95 | 20,26 | 1,72% | 138,00 |
| 22.09.2026 | 20,13 | 20,56 | 19,91 | 19,92 | -1,06% | 112,00 |
| 21.09.2026 | 19,77 | 20,15 | 19,63 | 20,13 | 1,51% | 276,00 |
| 18.09.2026 | 20,57 | 20,59 | 19,81 | 19,83 | -3,34% | 328,00 |
| 17.09.2026 | 20,52 | 20,64 | 20,32 | 20,52 | 0,86% | - |
| 16.09.2026 | 20,58 | 20,64 | 20,24 | 20,34 | -0,85% | - |
| 15.09.2026 | 20,73 | 20,85 | 20,32 | 20,52 | -0,80% | 128,00 |
| 14.09.2026 | 19,72 | 20,82 | 19,52 | 20,68 | 4,63% | 916,00 |
| 11.09.2026 | 19,53 | 19,87 | 19,43 | 19,77 | 2,30% | 15,00 |
| 10.09.2026 | 19,44 | 19,89 | 19,22 | 19,32 | -1,29% | 572,00 |
| 09.09.2026 | 20,12 | 20,16 | 19,50 | 19,57 | -2,13% | 315,00 |
| 08.09.2026 | 20,64 | 20,77 | 19,73 | 20,00 | -2,85% | 470,00 |
| 07.09.2026 | 20,66 | 20,81 | 20,56 | 20,59 | 0,12% | 83,00 |
| 04.09.2026 | 21,21 | 21,43 | 20,41 | 20,56 | -3,43% | 10,00 |
| 03.09.2026 | 20,48 | 21,36 | 20,24 | 21,29 | 4,01% | 10,00 |
| 02.09.2026 | 20,60 | 20,75 | 20,32 | 20,47 | -0,68% | 166,00 |
| 01.09.2026 | 21,68 | 21,68 | 20,59 | 20,61 | -4,12% | 465,00 |
| 31.08.2026 | 21,64 | 21,79 | 21,26 | 21,50 | -0,94% | 406,00 |
| 28.08.2026 | 21,57 | 21,93 | 21,41 | 21,70 | 1,02% | 500,00 |
| 27.08.2026 | 20,97 | 21,80 | 20,80 | 21,48 | 4,40% | 543,00 |
| 26.08.2026 | 20,86 | 21,01 | 20,40 | 20,58 | -0,80% | 150,00 |
| 25.08.2026 | 21,20 | 21,36 | 20,70 | 20,74 | -2,17% | 609,00 |
| 24.08.2026 | 21,03 | 21,30 | 20,91 | 21,20 | 1,02% | 246,00 |
| 21.08.2026 | 21,09 | 21,44 | 20,93 | 20,99 | -0,40% | 590,00 |
| 20.08.2026 | 21,07 | 21,20 | 20,57 | 21,07 | 0,36% | 505,00 |
| 19.08.2026 | 20,80 | 21,30 | 20,73 | 21,00 | -0,36% | 323,00 |
| 18.08.2026 | 20,48 | 21,22 | 20,43 | 21,07 | 1,79% | 511,00 |
| 17.08.2026 | 21,29 | 21,40 | 20,57 | 20,70 | -1,66% | 693,00 |
| 14.08.2026 | 21,55 | 21,66 | 20,93 | 21,05 | -0,99% | 882,00 |
| 13.08.2026 | 20,81 | 21,43 | 20,75 | 21,26 | 3,43% | 2.663,00 |
| 12.08.2026 | 21,03 | 21,05 | 20,01 | 20,56 | -1,30% | 1.507,00 |
| 11.08.2026 | 21,47 | 21,68 | 20,72 | 20,83 | -3,21% | 1.435,00 |
| 10.08.2026 | 21,67 | 21,85 | 21,30 | 21,52 | 0,63% | 202,00 |
| 07.08.2026 | 22,33 | 22,49 | 20,89 | 21,38 | -4,57% | 2.291,00 |
| 06.08.2026 | 22,17 | 23,60 | 21,87 | 22,41 | 0,45% | 1.030,00 |
| 05.08.2026 | 22,96 | 23,42 | 22,25 | 22,31 | -2,06% | 435,00 |
| 04.08.2026 | 22,84 | 22,87 | 22,13 | 22,78 | 0,24% | 1.145,00 |
| 03.08.2026 | 22,42 | 22,97 | 21,82 | 22,72 | 4,22% | 2.768,00 |
| 31.07.2026 | 22,33 | 22,48 | 21,28 | 21,80 | -0,27% | 1.159,00 |
| 30.07.2026 | 22,73 | 22,96 | 21,59 | 21,86 | -3,98% | 1.288,00 |
| 29.07.2026 | 21,63 | 23,03 | 21,44 | 22,77 | 4,84% | 1.008,00 |
| 28.07.2026 | 20,55 | 21,89 | 20,52 | 21,72 | 4,07% | 1.391,00 |
| 27.07.2026 | 19,92 | 21,01 | 19,60 | 20,87 | 6,81% | 200,00 |
| 24.07.2026 | 18,84 | 19,63 | 18,82 | 19,54 | 3,52% | 136,00 |
| 23.07.2026 | 19,38 | 19,65 | 18,85 | 18,87 | -2,23% | 632,00 |
| 22.07.2026 | 19,85 | 20,08 | 19,25 | 19,30 | -3,22% | 1.012,00 |
| 21.07.2026 | 20,66 | 20,79 | 19,91 | 19,94 | -2,72% | 917,00 |
| 20.07.2026 | 20,39 | 20,53 | 19,94 | 20,50 | 0,79% | 86,00 |
| 17.07.2026 | 20,16 | 20,48 | 19,98 | 20,34 | -1,45% | 6,00 |
| 16.07.2026 | 19,84 | 20,73 | 19,69 | 20,64 | 3,99% | - |
| 15.07.2026 | 19,82 | 20,35 | 19,45 | 19,85 | -1,21% | 806,00 |
| 14.07.2026 | 20,76 | 20,80 | 19,55 | 20,09 | -2,74% | 220,00 |
| 13.07.2026 | 20,02 | 20,66 | 19,97 | 20,66 | 2,66% | 5.450,00 |
| 10.07.2026 | 20,01 | 20,78 | 19,98 | 20,12 | 0,79% | 25,00 |
| 09.07.2026 | 19,86 | 19,99 | 18,99 | 19,96 | 0,86% | 1.320,00 |
| 08.07.2026 | 20,35 | 20,50 | 19,70 | 19,79 | -3,80% | 107,00 |
| 07.07.2026 | 19,57 | 20,63 | 19,51 | 20,58 | 4,03% | 1.858,00 |
| 06.07.2026 | 20,15 | 20,27 | 19,76 | 19,78 | -1,82% | 452,00 |
| 03.07.2026 | 20,33 | 20,50 | 20,04 | 20,15 | -0,17% | 287,00 |
| 02.07.2026 | 20,05 | 20,31 | 19,79 | 20,18 | -0,17% | 322,00 |
| 01.07.2026 | 19,36 | 20,31 | 19,31 | 20,22 | 4,36% | 1.471,00 |
| 30.06.2026 | 19,48 | 19,55 | 19,13 | 19,37 | 0,65% | 82,00 |
| 29.06.2026 | 19,64 | 19,80 | 19,20 | 19,25 | 0,37% | 1.247,00 |
| 26.06.2026 | 18,52 | 19,33 | 18,47 | 19,18 | 1,81% | 852,00 |
| 25.06.2026 | 18,79 | 19,10 | 18,08 | 18,84 | -1,02% | 2.983,00 |
| 24.06.2026 | 18,72 | 19,19 | 18,51 | 19,03 | 3,99% | 482,00 |
| 23.06.2026 | 17,41 | 18,36 | 17,15 | 18,30 | 4,60% | 619,00 |
| 22.06.2026 | 18,14 | 18,29 | 17,31 | 17,50 | -3,33% | 1.613,00 |