39,349$
0,85%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 1.758.155,00 |
| 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 | -1,32% | 1.061.266,00 |
| 29.07.2025 | 30,27 | 30,32 | 29,73 | 30,27 | 0,50% | 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 | 1,23% | 775.185,00 |
| 30.06.2025 | 28,85 | 29,23 | 28,76 | 29,20 | 1,81% | 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 | -1,80% | 992.932,00 |
| 05.06.2025 | 28,58 | 28,82 | 28,25 | 28,40 | -0,21% | 11.090.790,00 |
| 04.06.2025 | 28,42 | 28,59 | 28,24 | 28,46 | 0,35% | 1.176.941,00 |