33,013$
-0,17%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 32,98 | 33,26 | 32,81 | 33,07 | 0,30% | 1.489.883,00 |
| 28.08.2025 | 33,19 | 33,37 | 32,93 | 32,97 | -0,09% | 1.337.521,00 |
| 27.08.2025 | 32,23 | 33,07 | 32,12 | 33,00 | 2,39% | 1.699.104,00 |
| 26.08.2025 | 32,13 | 32,48 | 32,13 | 32,23 | 0,03% | 1.214.268,00 |
| 25.08.2025 | 32,61 | 32,64 | 32,22 | 32,22 | -1,26% | 856.162,00 |
| 22.08.2025 | 32,07 | 32,79 | 31,87 | 32,63 | 2,26% | 818.463,00 |
| 21.08.2025 | 31,79 | 32,23 | 31,72 | 31,91 | -0,34% | 1.286.252,00 |
| 20.08.2025 | 31,35 | 32,19 | 31,35 | 32,02 | 1,75% | 2.231.456,00 |
| 19.08.2025 | 31,94 | 31,94 | 31,26 | 31,47 | -0,79% | 1.406.958,00 |
| 18.08.2025 | 31,70 | 31,82 | 31,42 | 31,72 | 0,09% | 1.044.977,00 |
| 15.08.2025 | 31,07 | 31,87 | 31,07 | 31,69 | 2,09% | 1.678.254,00 |
| 14.08.2025 | 30,62 | 31,24 | 30,50 | 31,04 | 0,58% | 1.919.056,00 |
| 13.08.2025 | 29,66 | 31,03 | 29,40 | 30,86 | 4,65% | 1.508.983,00 |
| 12.08.2025 | 29,95 | 30,15 | 29,00 | 29,49 | -2,42% | 3.105.839,00 |
| 11.08.2025 | 31,44 | 32,88 | 30,11 | 30,22 | -2,23% | 3.200.497,00 |
| 08.08.2025 | 29,11 | 31,12 | 29,11 | 30,91 | 9,84% | 3.266.155,00 |
| 07.08.2025 | 29,26 | 29,26 | 27,99 | 28,14 | -2,80% | 1.612.188,00 |
| 06.08.2025 | 28,84 | 29,16 | 28,82 | 28,95 | 1,05% | 1.380.531,00 |
| 05.08.2025 | 29,04 | 29,23 | 28,64 | 28,65 | -1,07% | 1.215.632,00 |
| 04.08.2025 | 28,56 | 28,99 | 28,56 | 28,96 | 2,04% | 485.386,00 |
| 01.08.2025 | 29,29 | 29,35 | 28,37 | 28,38 | -3,57% | 1.072.739,00 |
| 31.07.2025 | 30,01 | 30,01 | 29,39 | 29,43 | -1,47% | 780.367,00 |
| 30.07.2025 | 30,10 | 30,27 | 29,74 | 29,87 | -1,29% | 1.061.266,00 |
| 29.07.2025 | 30,27 | 30,32 | 29,73 | 30,26 | 0,46% | 1.208.815,00 |
| 28.07.2025 | 30,75 | 30,81 | 30,10 | 30,12 | -1,89% | 811.066,00 |
| 25.07.2025 | 30,22 | 30,81 | 30,11 | 30,70 | 1,62% | 929.567,00 |
| 24.07.2025 | 29,98 | 30,26 | 29,95 | 30,21 | -0,03% | 984.338,00 |
| 23.07.2025 | 30,00 | 30,37 | 29,79 | 30,22 | 1,17% | 1.560.485,00 |
| 22.07.2025 | 28,98 | 29,91 | 28,95 | 29,87 | 3,57% | 1.388.858,00 |
| 21.07.2025 | 28,63 | 28,95 | 28,53 | 28,84 | 1,34% | 757.437,00 |
| 18.07.2025 | 28,88 | 28,88 | 28,45 | 28,46 | -0,80% | 483.490,00 |
| 17.07.2025 | 28,24 | 28,74 | 28,17 | 28,69 | 1,16% | 599.017,00 |
| 16.07.2025 | 28,14 | 28,40 | 27,79 | 28,36 | 1,54% | 777.414,00 |
| 15.07.2025 | 28,25 | 28,40 | 27,90 | 27,93 | -0,60% | 781.599,00 |
| 14.07.2025 | 27,90 | 28,27 | 27,83 | 28,10 | 0,29% | 1.247.275,00 |
| 11.07.2025 | 28,95 | 28,96 | 28,00 | 28,02 | -4,14% | 1.097.816,00 |
| 10.07.2025 | 28,71 | 29,24 | 28,67 | 29,23 | 1,25% | 1.034.532,00 |
| 09.07.2025 | 30,10 | 30,26 | 28,46 | 28,87 | -4,37% | 3.483.089,00 |
| 08.07.2025 | 29,94 | 30,27 | 29,81 | 30,19 | 1,17% | 990.538,00 |
| 07.07.2025 | 29,70 | 30,02 | 29,56 | 29,84 | -0,50% | 721.809,00 |
| 03.07.2025 | 29,83 | 30,19 | 29,80 | 29,99 | 0,57% | 841.741,00 |
| 02.07.2025 | 29,33 | 29,85 | 28,94 | 29,82 | 0,88% | 925.657,00 |
| 01.07.2025 | 29,11 | 29,82 | 29,01 | 29,56 | 1,27% | 775.185,00 |
| 30.06.2025 | 28,85 | 29,23 | 28,76 | 29,19 | 1,78% | 853.544,00 |
| 27.06.2025 | 28,95 | 29,04 | 28,43 | 28,68 | -0,66% | 1.349.619,00 |
| 26.06.2025 | 28,76 | 28,95 | 28,54 | 28,87 | 0,87% | 1.288.258,00 |
| 25.06.2025 | 28,65 | 28,79 | 28,53 | 28,62 | -0,09% | 1.216.889,00 |
| 24.06.2025 | 27,90 | 28,81 | 27,87 | 28,65 | 3,23% | 1.590.984,00 |
| 23.06.2025 | 27,78 | 27,85 | 27,40 | 27,75 | -0,29% | 1.155.920,00 |
| 20.06.2025 | 28,47 | 28,60 | 27,62 | 27,83 | -1,73% | 1.664.098,00 |
| 18.06.2025 | 28,21 | 28,59 | 28,21 | 28,32 | 0,14% | 891.861,00 |
| 17.06.2025 | 28,33 | 28,56 | 28,23 | 28,28 | -0,84% | 1.455.504,00 |
| 16.06.2025 | 28,60 | 28,67 | 28,37 | 28,52 | 0,92% | 2.132.284,00 |
| 13.06.2025 | 28,61 | 28,77 | 28,21 | 28,26 | -2,62% | 1.479.926,00 |
| 12.06.2025 | 28,72 | 29,05 | 28,57 | 29,02 | 0,87% | 1.108.091,00 |
| 11.06.2025 | 28,77 | 29,04 | 28,60 | 28,77 | -0,03% | 1.506.420,00 |
| 10.06.2025 | 28,27 | 28,81 | 28,13 | 28,78 | 2,20% | 1.444.155,00 |
| 09.06.2025 | 28,05 | 28,27 | 27,64 | 28,16 | 0,97% | 905.726,00 |
| 06.06.2025 | 28,23 | 28,34 | 27,86 | 27,89 | -1,73% | 992.932,00 |
| 05.06.2025 | 28,58 | 28,82 | 28,25 | 28,38 | -0,28% | 11.090.790,00 |
| 04.06.2025 | 28,42 | 28,59 | 28,24 | 28,46 | 0,35% | 1.176.941,00 |
| 03.06.2025 | 27,94 | 28,46 | 27,86 | 28,36 | 1,00% | 1.395.247,00 |
| 02.06.2025 | 28,31 | 28,58 | 27,95 | 28,08 | -0,81% | 1.827.823,00 |
| 30.05.2025 | 27,99 | 28,42 | 27,90 | 28,31 | 1,03% | 1.419.334,00 |
| 29.05.2025 | 28,47 | 28,54 | 27,93 | 28,02 | -0,81% | 736.569,00 |
| 28.05.2025 | 28,31 | 28,57 | 28,19 | 28,25 | -0,67% | 1.551.229,00 |
| 27.05.2025 | 28,46 | 28,60 | 28,28 | 28,44 | 1,75% | 2.210.088,00 |
| 23.05.2025 | 27,83 | 28,15 | 27,70 | 27,95 | -0,64% | 764.038,00 |
| 22.05.2025 | 27,85 | 28,25 | 27,84 | 28,13 | 0,39% | 616.187,00 |
| 21.05.2025 | 28,19 | 28,56 | 27,98 | 28,02 | -1,16% | 892.759,00 |
| 20.05.2025 | 28,10 | 28,40 | 28,08 | 28,35 | 0,82% | 1.331.569,00 |
| 19.05.2025 | 27,85 | 28,16 | 27,85 | 28,12 | -0,07% | 385.484,00 |
| 16.05.2025 | 27,94 | 28,18 | 27,90 | 28,14 | 0,64% | 1.456.784,00 |
| 15.05.2025 | 27,81 | 28,08 | 27,64 | 27,96 | 0,32% | 1.469.872,00 |
| 14.05.2025 | 28,13 | 28,21 | 27,82 | 27,87 | -1,14% | 1.930.244,00 |
| 13.05.2025 | 27,96 | 28,35 | 27,66 | 28,19 | 0,89% | 1.513.037,00 |
| 12.05.2025 | 27,75 | 27,97 | 27,37 | 27,94 | 2,95% | 1.050.764,00 |
| 09.05.2025 | 27,52 | 27,62 | 26,97 | 27,14 | -0,95% | 831.557,00 |
| 08.05.2025 | 27,07 | 27,67 | 26,78 | 27,40 | 1,90% | 924.797,00 |
| 07.05.2025 | 26,85 | 27,03 | 26,56 | 26,89 | 0,79% | 1.009.593,00 |
| 06.05.2025 | 26,51 | 26,86 | 26,38 | 26,68 | -0,52% | 1.017.174,00 |
| 05.05.2025 | 26,12 | 27,05 | 26,10 | 26,82 | 2,52% | 1.209.271,00 |
| 02.05.2025 | 25,96 | 26,39 | 25,71 | 26,16 | 1,20% | 1.873.314,00 |
| 01.05.2025 | 27,34 | 28,19 | 25,78 | 25,85 | -4,61% | 3.763.953,00 |
| 30.04.2025 | 26,80 | 27,20 | 26,40 | 27,10 | -0,26% | 1.621.741,00 |
| 29.04.2025 | 27,04 | 27,24 | 26,91 | 27,17 | 0,48% | 929.635,00 |
| 28.04.2025 | 27,06 | 27,35 | 26,82 | 27,04 | 0,15% | 710.464,00 |
| 25.04.2025 | 26,77 | 27,22 | 26,74 | 27,00 | 0,48% | 720.034,00 |
| 24.04.2025 | 26,00 | 26,91 | 25,93 | 26,87 | 3,79% | 984.080,00 |
| 23.04.2025 | 26,00 | 26,40 | 25,83 | 25,89 | 1,65% | 649.006,00 |
| 22.04.2025 | 25,17 | 25,57 | 25,10 | 25,47 | 2,33% | 899.925,00 |
| 21.04.2025 | 25,25 | 25,39 | 24,76 | 24,89 | -2,43% | 1.367.435,00 |
| 17.04.2025 | 25,44 | 25,68 | 25,22 | 25,51 | -0,23% | 574.123,00 |
| 16.04.2025 | 25,55 | 25,70 | 25,32 | 25,57 | -0,16% | 1.359.289,00 |
| 15.04.2025 | 25,50 | 25,75 | 25,43 | 25,61 | 0,16% | 921.099,00 |
| 14.04.2025 | 25,51 | 25,66 | 25,24 | 25,57 | 1,67% | 931.675,00 |
| 11.04.2025 | 24,63 | 25,24 | 24,38 | 25,15 | 1,82% | 952.098,00 |
| 10.04.2025 | 25,05 | 25,08 | 23,94 | 24,70 | -2,33% | 1.654.658,00 |
| 09.04.2025 | 22,82 | 25,47 | 22,82 | 25,29 | 9,01% | 1.710.906,00 |
| 08.04.2025 | 23,73 | 24,21 | 22,94 | 23,20 | 0,69% | 1.694.498,00 |