Open Text Corp.
[WKN: 899027 | ISIN: CA6837151068]
Aktienkurse
25,298$ -0,24%
Echtzeit-Aktienkurs Open Text Corp.
Bid: Ask:

Aktienkurse zur Open Text Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.04.2025 25,14 25,41 24,84 25,36 0,38% 1.112.932,00
31.03.2025 24,98 25,41 24,61 25,27 -0,10% 1.045.496,00
28.03.2025 26,45 26,45 25,26 25,29 -4,53% 1.018.281,00
27.03.2025 26,69 26,69 26,36 26,49 -1,23% 609.684,00
26.03.2025 27,14 27,15 26,78 26,82 -1,25% 967.402,00
25.03.2025 27,09 27,36 27,03 27,16 0,85% 909.581,00
24.03.2025 26,63 27,07 26,63 26,93 2,08% 709.739,00
21.03.2025 26,04 26,42 25,94 26,38 -0,04% 1.622.294,00
20.03.2025 26,04 26,44 25,90 26,39 0,30% 1.051.426,00
19.03.2025 26,19 26,42 26,02 26,31 0,84% 989.612,00
18.03.2025 25,90 26,17 25,68 26,09 0,31% 849.761,00
17.03.2025 26,11 26,29 25,83 26,01 -0,19% 838.824,00
14.03.2025 25,60 26,09 25,40 26,06 3,78% 1.207.505,00
13.03.2025 25,23 25,56 24,86 25,11 -0,67% 1.202.453,00
12.03.2025 25,73 25,92 24,91 25,28 -1,17% 1.312.575,00
11.03.2025 25,87 25,96 25,41 25,58 -1,62% 1.524.122,00
10.03.2025 25,99 26,34 25,76 26,00 -1,25% 1.468.826,00
07.03.2025 25,57 26,38 25,57 26,33 1,52% 1.211.860,00
06.03.2025 25,62 26,21 25,46 25,94 -0,29% 926.494,00
05.03.2025 25,72 26,27 25,72 26,01 1,64% 11.046.326,00
04.03.2025 25,34 25,90 25,07 25,59 0,47% 4.909.832,00
03.03.2025 26,22 26,44 25,33 25,47 -1,36% 1.002.070,00
28.02.2025 25,93 26,11 25,58 25,82 -0,31% 1.252.284,00
27.02.2025 26,48 26,63 25,90 25,90 -2,45% 830.338,00
26.02.2025 26,67 27,04 26,41 26,55 -0,75% 814.826,00
25.02.2025 26,92 27,03 26,73 26,75 -0,59% 681.685,00
24.02.2025 26,83 27,16 26,59 26,91 0,30% 728.172,00
21.02.2025 27,41 27,52 26,81 26,83 -2,29% 792.677,00
20.02.2025 27,35 27,61 27,18 27,46 -0,07% 710.510,00
19.02.2025 27,75 27,75 27,34 27,48 -1,26% 855.548,00
18.02.2025 28,45 28,47 27,70 27,83 -1,88% 959.711,00
17.02.2025 28,49 28,49 28,35 28,36 -0,16% -
14.02.2025 28,78 28,80 28,38 28,41 -1,08% 572.408,00
13.02.2025 28,46 28,73 28,30 28,72 1,48% 957.071,00
12.02.2025 28,37 28,43 27,83 28,30 -1,26% 1.210.648,00
11.02.2025 28,50 28,90 28,46 28,66 -0,80% 894.255,00
10.02.2025 28,00 29,25 27,87 28,89 3,70% 1.267.351,00
07.02.2025 30,83 31,75 27,78 27,86 -5,66% 1.545.946,00
06.02.2025 30,19 30,44 29,33 29,53 -2,83% 1.101.676,00
05.02.2025 29,47 30,45 29,33 30,39 3,47% 610.695,00
04.02.2025 29,23 29,53 29,23 29,37 0,79% 390.645,00
03.02.2025 28,50 29,22 28,04 29,14 -1,02% 858.615,00
31.01.2025 30,11 30,31 29,41 29,44 -1,70% 720.112,00
30.01.2025 29,29 30,17 29,28 29,95 2,46% 546.284,00
29.01.2025 29,30 29,51 28,94 29,23 -0,75% 437.501,00
28.01.2025 28,78 29,51 28,62 29,45 2,72% 570.947,00
27.01.2025 28,42 28,99 28,33 28,67 -0,59% 447.943,00
24.01.2025 28,74 28,97 28,67 28,84 0,73% 850.462,00
23.01.2025 28,29 28,64 28,02 28,63 0,81% 442.055,00
22.01.2025 28,43 28,53 28,31 28,40 0,14% 652.258,00
21.01.2025 28,09 28,38 27,93 28,36 2,09% 472.023,00
17.01.2025 28,42 28,42 27,71 27,78 -1,24% 367.360,00
16.01.2025 28,20 28,32 27,98 28,13 -0,14% 414.504,00
15.01.2025 28,00 28,50 27,64 28,17 2,21% 469.941,00
14.01.2025 27,28 27,72 27,22 27,56 1,36% 609.899,00
13.01.2025 27,09 27,39 26,84 27,19 -1,13% 723.935,00
10.01.2025 27,51 27,83 26,96 27,50 -1,33% 660.638,00
08.01.2025 28,03 28,18 27,67 27,87 -1,28% 750.552,00
07.01.2025 28,96 29,17 28,14 28,23 -2,22% 570.892,00
06.01.2025 28,99 29,16 28,75 28,87 1,05% 390.571,00
03.01.2025 28,40 28,64 28,20 28,57 1,13% 457.264,00
02.01.2025 28,47 28,60 28,04 28,25 -0,25% 630.732,00
31.12.2024 28,49 28,54 28,15 28,32 -0,35% 705.907,00
30.12.2024 28,03 28,51 27,84 28,42 0,39% 731.906,00
27.12.2024 28,04 28,35 27,96 28,31 0,60% 857.913,00
26.12.2024 27,96 28,28 27,96 28,14 0,46% 377.480,00
24.12.2024 27,93 28,03 27,69 28,01 0,18% 232.259,00
23.12.2024 27,59 28,01 27,31 27,96 1,30% 840.703,00
20.12.2024 27,29 27,88 27,05 27,60 0,66% 1.219.257,00
19.12.2024 27,63 27,89 27,26 27,42 0,18% 991.364,00
18.12.2024 28,75 28,75 27,20 27,37 -4,40% 917.179,00
17.12.2024 29,39 29,39 28,29 28,63 -3,18% 1.056.636,00
16.12.2024 29,44 29,68 29,26 29,57 0,17% 844.159,00
13.12.2024 29,83 29,92 29,49 29,52 -1,24% 477.423,00
12.12.2024 30,06 30,40 29,86 29,89 -1,55% 382.190,00
11.12.2024 30,48 30,65 30,21 30,36 0,26% 477.521,00
10.12.2024 30,36 30,50 30,05 30,28 -0,82% 546.254,00
09.12.2024 30,70 31,07 30,36 30,53 -0,46% 598.602,00
06.12.2024 31,85 31,98 30,62 30,67 -3,10% 614.004,00
05.12.2024 31,49 31,81 31,23 31,65 0,96% 616.267,00
04.12.2024 31,11 31,47 30,80 31,35 2,18% 515.753,00
03.12.2024 30,25 30,83 30,25 30,68 1,32% 689.096,00
02.12.2024 30,32 30,48 30,07 30,28 -0,49% 537.110,00
29.11.2024 30,43 30,63 30,33 30,43 -0,52% 326.005,00
27.11.2024 30,12 30,62 30,03 30,59 1,90% 2.193.278,00
26.11.2024 30,05 30,34 29,93 30,02 -0,86% 465.687,00
25.11.2024 29,76 30,31 29,66 30,28 2,82% 765.488,00
22.11.2024 29,18 29,59 29,08 29,45 0,93% 362.262,00
21.11.2024 29,01 29,44 28,98 29,18 1,07% 457.136,00
20.11.2024 28,52 28,96 28,21 28,87 1,09% 705.747,00
19.11.2024 28,01 28,57 27,89 28,56 1,10% 1.177.304,00
18.11.2024 28,78 28,93 28,04 28,25 -2,01% 981.311,00
15.11.2024 28,86 28,92 28,50 28,83 -0,38% 626.884,00
14.11.2024 30,75 30,75 28,91 28,94 -5,08% 840.479,00
13.11.2024 30,04 30,55 29,95 30,49 1,30% 608.196,00
12.11.2024 29,50 30,43 29,50 30,10 1,24% 831.921,00
11.11.2024 29,21 30,01 29,21 29,73 1,64% 673.870,00
08.11.2024 29,55 29,59 29,21 29,25 -1,18% 809.325,00
07.11.2024 29,22 29,71 29,22 29,60 1,34% 773.059,00
06.11.2024 29,85 29,85 28,97 29,21 1,07% 865.924,00