25,074$
10,02%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 24,24 | 25,10 | 23,68 | 25,07 | 10,00% | 4.549.842,00 |
| 05.02.2026 | 23,75 | 24,11 | 22,66 | 22,79 | -3,06% | 4.216.844,00 |
| 04.02.2026 | 22,83 | 23,63 | 22,44 | 23,51 | 1,38% | 7.063.803,00 |
| 03.02.2026 | 24,20 | 24,31 | 22,74 | 23,19 | -6,30% | 4.210.896,00 |
| 02.02.2026 | 25,53 | 25,68 | 24,66 | 24,75 | -3,06% | 2.236.440,00 |
| 30.01.2026 | 26,31 | 26,36 | 25,46 | 25,53 | -3,22% | 2.479.729,00 |
| 29.01.2026 | 27,02 | 27,09 | 25,70 | 26,38 | -3,65% | 2.711.063,00 |
| 28.01.2026 | 28,53 | 28,86 | 27,35 | 27,38 | -3,73% | 1.682.193,00 |
| 27.01.2026 | 29,00 | 29,00 | 28,36 | 28,44 | -1,90% | 1.447.899,00 |
| 26.01.2026 | 28,97 | 29,17 | 28,41 | 28,99 | 0,49% | 1.327.298,00 |
| 23.01.2026 | 29,02 | 29,10 | 28,68 | 28,85 | -0,35% | 1.529.302,00 |
| 22.01.2026 | 28,88 | 29,30 | 28,75 | 28,95 | 1,14% | 1.129.204,00 |
| 21.01.2026 | 28,82 | 28,97 | 28,43 | 28,63 | -0,61% | 1.640.769,00 |
| 20.01.2026 | 29,57 | 29,76 | 28,75 | 28,80 | -1,00% | 2.695.151,00 |
| 19.01.2026 | 29,81 | 30,08 | 29,07 | 29,09 | -3,67% | - |
| 16.01.2026 | 30,91 | 31,08 | 29,91 | 30,20 | -2,39% | 1.806.829,00 |
| 15.01.2026 | 32,16 | 32,28 | 30,83 | 30,94 | -3,31% | 1.515.565,00 |
| 14.01.2026 | 33,00 | 33,17 | 31,54 | 32,00 | -3,29% | 949.121,00 |
| 13.01.2026 | 33,59 | 33,69 | 32,98 | 33,09 | -1,43% | 765.591,00 |
| 12.01.2026 | 32,73 | 33,59 | 32,41 | 33,57 | 2,44% | 718.631,00 |
| 09.01.2026 | 32,57 | 32,87 | 32,31 | 32,77 | 0,96% | 680.017,00 |
| 08.01.2026 | 32,09 | 32,67 | 31,92 | 32,46 | 0,74% | 803.897,00 |
| 07.01.2026 | 32,28 | 32,36 | 32,02 | 32,22 | -0,19% | 675.191,00 |
| 06.01.2026 | 32,25 | 32,34 | 31,78 | 32,28 | 0,31% | 960.355,00 |
| 05.01.2026 | 31,68 | 32,48 | 31,68 | 32,18 | 1,39% | 874.670,00 |
| 02.01.2026 | 32,78 | 32,96 | 31,45 | 31,74 | -2,58% | 861.446,00 |
| 31.12.2025 | 33,00 | 33,07 | 32,55 | 32,58 | -1,27% | 441.798,00 |
| 30.12.2025 | 33,10 | 33,30 | 32,99 | 33,00 | -0,69% | 603.641,00 |
| 29.12.2025 | 33,30 | 33,57 | 33,16 | 33,23 | -0,78% | 496.830,00 |
| 26.12.2025 | 33,37 | 33,53 | 33,21 | 33,49 | 0,45% | 264.072,00 |
| 24.12.2025 | 33,35 | 33,50 | 33,15 | 33,34 | -0,03% | 276.263,00 |
| 23.12.2025 | 33,61 | 33,85 | 33,32 | 33,35 | -1,36% | 585.670,00 |
| 22.12.2025 | 33,50 | 34,01 | 33,49 | 33,81 | 1,32% | 577.145,00 |
| 19.12.2025 | 33,53 | 33,68 | 33,25 | 33,37 | -0,27% | 761.810,00 |
| 18.12.2025 | 33,79 | 33,96 | 33,33 | 33,46 | 0,24% | 723.580,00 |
| 17.12.2025 | 33,45 | 33,70 | 33,27 | 33,38 | 0,39% | 710.440,00 |
| 16.12.2025 | 33,18 | 33,47 | 33,12 | 33,25 | -0,36% | 609.320,00 |
| 15.12.2025 | 33,32 | 33,61 | 33,00 | 33,37 | 0,51% | 1.212.325,00 |
| 12.12.2025 | 33,43 | 33,62 | 33,03 | 33,20 | -0,63% | 930.560,00 |
| 11.12.2025 | 33,34 | 33,72 | 33,18 | 33,41 | -0,36% | 1.118.740,00 |
| 10.12.2025 | 33,24 | 33,75 | 33,14 | 33,53 | 0,66% | 1.022.490,00 |
| 09.12.2025 | 33,65 | 33,85 | 33,29 | 33,31 | -1,01% | 863.943,00 |
| 08.12.2025 | 33,70 | 33,87 | 33,25 | 33,65 | 0,39% | 989.144,00 |
| 05.12.2025 | 33,50 | 33,75 | 33,31 | 33,52 | -0,74% | 801.566,00 |
| 04.12.2025 | 33,52 | 33,99 | 33,49 | 33,77 | 0,93% | 5.530.188,00 |
| 03.12.2025 | 33,52 | 33,98 | 33,42 | 33,46 | -0,39% | 1.016.496,00 |
| 02.12.2025 | 33,95 | 33,96 | 33,32 | 33,59 | -0,42% | 1.070.692,00 |
| 01.12.2025 | 33,55 | 34,10 | 33,22 | 33,73 | 0,27% | 901.686,00 |
| 28.11.2025 | 33,90 | 33,90 | 33,42 | 33,64 | -0,33% | 551.895,00 |
| 26.11.2025 | 33,77 | 33,98 | 33,66 | 33,75 | -0,06% | 462.511,00 |
| 25.11.2025 | 33,44 | 33,78 | 33,28 | 33,77 | 1,47% | 644.117,00 |
| 24.11.2025 | 32,91 | 33,32 | 32,69 | 33,28 | 0,57% | 946.166,00 |
| 21.11.2025 | 32,51 | 33,34 | 32,47 | 33,09 | 1,57% | 850.631,00 |
| 20.11.2025 | 33,82 | 33,98 | 32,54 | 32,58 | -1,87% | 989.773,00 |
| 19.11.2025 | 33,00 | 33,30 | 32,83 | 33,20 | 0,55% | 1.735.794,00 |
| 18.11.2025 | 32,68 | 33,08 | 32,33 | 33,02 | 0,55% | 1.128.051,00 |
| 17.11.2025 | 33,50 | 33,65 | 32,51 | 32,84 | -2,49% | 1.088.561,00 |
| 14.11.2025 | 33,83 | 34,17 | 33,63 | 33,68 | -1,75% | 1.067.797,00 |
| 13.11.2025 | 34,53 | 34,87 | 34,20 | 34,28 | -1,52% | 1.393.864,00 |
| 12.11.2025 | 34,98 | 35,26 | 34,66 | 34,81 | -0,37% | 1.058.714,00 |
| 11.11.2025 | 34,75 | 35,00 | 34,33 | 34,94 | 0,58% | 695.922,00 |
| 10.11.2025 | 34,57 | 34,96 | 34,48 | 34,74 | 0,49% | 1.252.319,00 |
| 07.11.2025 | 35,53 | 35,65 | 33,68 | 34,57 | -3,92% | 2.883.473,00 |
| 06.11.2025 | 37,94 | 38,29 | 35,80 | 35,98 | -5,37% | 2.184.051,00 |
| 05.11.2025 | 37,19 | 38,13 | 37,13 | 38,02 | 2,20% | 1.354.517,00 |
| 04.11.2025 | 37,68 | 37,93 | 37,16 | 37,20 | -2,54% | 692.814,00 |
| 03.11.2025 | 38,44 | 39,15 | 38,12 | 38,17 | -0,47% | 823.160,00 |
| 31.10.2025 | 37,59 | 38,45 | 37,59 | 38,35 | 1,24% | 1.461.202,00 |
| 30.10.2025 | 37,93 | 38,43 | 37,60 | 37,88 | -0,68% | 1.357.076,00 |
| 29.10.2025 | 39,79 | 39,81 | 38,01 | 38,14 | -3,91% | 1.219.996,00 |
| 28.10.2025 | 39,59 | 39,74 | 39,24 | 39,69 | 0,79% | 1.441.417,00 |
| 27.10.2025 | 39,54 | 39,54 | 39,30 | 39,38 | 0,08% | 1.015.209,00 |
| 24.10.2025 | 39,45 | 39,45 | 39,02 | 39,35 | 0,85% | 1.637.961,00 |
| 23.10.2025 | 38,81 | 39,27 | 38,81 | 39,02 | -0,39% | 907.198,00 |
| 22.10.2025 | 39,22 | 39,36 | 38,90 | 39,17 | -0,08% | 659.159,00 |
| 21.10.2025 | 38,96 | 39,33 | 38,86 | 39,20 | 0,18% | 585.089,00 |
| 20.10.2025 | 38,98 | 39,25 | 38,96 | 39,13 | 0,19% | 516.056,00 |
| 17.10.2025 | 38,16 | 39,09 | 38,16 | 39,06 | 0,66% | - |
| 16.10.2025 | 39,45 | 39,45 | 38,65 | 38,80 | -0,89% | 656.058,00 |
| 15.10.2025 | 39,29 | 39,90 | 39,01 | 39,15 | 0,20% | 723.695,00 |
| 14.10.2025 | 38,68 | 39,23 | 38,12 | 39,07 | -0,59% | 857.915,00 |
| 13.10.2025 | 39,10 | 39,34 | 38,75 | 39,30 | 1,81% | 357.755,00 |
| 10.10.2025 | 39,35 | 39,84 | 38,40 | 38,60 | -1,91% | 1.054.733,00 |
| 09.10.2025 | 38,66 | 39,47 | 38,53 | 39,35 | 1,84% | 1.058.424,00 |
| 08.10.2025 | 38,29 | 38,69 | 38,02 | 38,64 | 1,42% | 1.031.351,00 |
| 07.10.2025 | 38,65 | 38,65 | 37,73 | 38,10 | -0,52% | 1.027.068,00 |
| 06.10.2025 | 38,04 | 38,70 | 37,67 | 38,30 | 0,95% | 987.091,00 |
| 03.10.2025 | 37,66 | 38,10 | 37,43 | 37,94 | 0,74% | 1.167.571,00 |
| 02.10.2025 | 37,13 | 37,72 | 36,97 | 37,66 | 1,40% | 1.018.118,00 |
| 01.10.2025 | 37,44 | 37,91 | 36,87 | 37,14 | -0,64% | 1.144.582,00 |
| 30.09.2025 | 37,74 | 37,74 | 37,14 | 37,38 | -0,93% | 780.594,00 |
| 29.09.2025 | 37,71 | 37,80 | 37,36 | 37,73 | 0,75% | 980.993,00 |
| 26.09.2025 | 37,34 | 37,60 | 36,89 | 37,45 | 0,70% | 667.943,00 |
| 25.09.2025 | 37,75 | 37,92 | 36,78 | 37,19 | -2,54% | 847.949,00 |
| 24.09.2025 | 38,19 | 39,04 | 37,91 | 38,16 | 2,83% | 1.185.412,00 |
| 23.09.2025 | 37,82 | 37,93 | 37,03 | 37,11 | -1,67% | 837.803,00 |
| 22.09.2025 | 36,73 | 38,26 | 36,55 | 37,74 | 2,08% | 1.531.619,00 |
| 19.09.2025 | 37,85 | 37,89 | 36,88 | 36,97 | -1,20% | 1.620.096,00 |
| 18.09.2025 | 36,70 | 37,63 | 36,70 | 37,42 | 1,96% | 1.511.352,00 |
| 17.09.2025 | 36,67 | 37,07 | 36,38 | 36,70 | 0,30% | 2.276.430,00 |