22,210€
1,60%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 22,33 | 22,48 | 22,21 | 22,21 | 1,60% | 76,00 |
| 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 |
| 19.06.2026 | 17,97 | 18,13 | 17,74 | 18,10 | 1,00% | 105,00 |
| 18.06.2026 | 18,51 | 18,75 | 17,66 | 17,92 | -5,09% | 1.001,00 |
| 17.06.2026 | 19,17 | 19,35 | 18,59 | 18,88 | -0,67% | 1.336,00 |
| 16.06.2026 | 19,01 | 19,30 | 18,84 | 19,01 | 0,11% | 51,00 |
| 15.06.2026 | 19,51 | 19,71 | 18,98 | 18,99 | -0,78% | 33,00 |
| 12.06.2026 | 18,89 | 19,27 | 18,57 | 19,14 | 1,36% | 150,00 |
| 11.06.2026 | 18,91 | 19,12 | 18,79 | 18,88 | -0,88% | 813,00 |
| 10.06.2026 | 19,09 | 19,33 | 18,70 | 19,05 | -1,68% | 4.941,00 |
| 09.06.2026 | 19,65 | 19,66 | 19,37 | 19,37 | -1,36% | 622,00 |
| 08.06.2026 | 20,05 | 20,25 | 19,40 | 19,64 | -1,37% | 481,00 |
| 05.06.2026 | 19,92 | 20,50 | 19,77 | 19,91 | -1,04% | 1.692,00 |
| 04.06.2026 | 20,28 | 20,82 | 20,03 | 20,12 | -2,07% | 66,00 |
| 03.06.2026 | 21,33 | 21,49 | 20,51 | 20,55 | -4,42% | 868,00 |
| 02.06.2026 | 21,75 | 21,79 | 20,98 | 21,50 | -1,22% | 77,00 |
| 01.06.2026 | 20,82 | 22,07 | 20,47 | 21,76 | 6,56% | 3.403,00 |
| 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 |