Open Text Corp.
[WKN: 899027 | ISIN: CA6837151068]
Aktienkurse
37,916$ 0,68%
Echtzeit-Aktienkurs Open Text Corp.
Bid: Ask:

Aktienkurse zur Open Text Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.10.2025 37,43 38,05 37,43 37,91 0,65% -
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 -0,59% 1.144.582,00
30.09.2025 37,74 37,74 37,14 37,36 -0,98% 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
16.09.2025 37,64 37,68 36,40 36,59 -2,84% 1.819.634,00
15.09.2025 36,36 38,08 36,24 37,66 5,55% 2.404.986,00
12.09.2025 35,25 35,85 35,12 35,68 1,22% 1.865.050,00
11.09.2025 35,40 35,96 35,20 35,25 0,40% 2.028.920,00
10.09.2025 34,27 35,25 34,27 35,11 2,60% 3.043.445,00
09.09.2025 33,84 34,49 33,76 34,22 1,27% 2.110.291,00
08.09.2025 33,18 33,96 33,18 33,79 1,69% 1.747.836,00
05.09.2025 33,48 33,91 32,97 33,23 -0,72% 1.839.251,00
04.09.2025 33,00 33,49 32,67 33,47 1,70% 4.210.717,00
03.09.2025 32,87 33,08 32,22 32,91 0,06% 1.510.309,00
02.09.2025 32,52 33,22 32,49 32,89 -0,54% 1.919.140,00
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