28,250$
-2,15%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 28,71 | 29,13 | 28,17 | 28,25 | -2,16% | - |
| 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 |
| 05.11.2024 | 28,65 | 29,05 | 28,65 | 28,90 | 1,00% | 707.179,00 |
| 04.11.2024 | 28,71 | 29,16 | 28,54 | 28,62 | -1,26% | 841.996,00 |
| 01.11.2024 | 29,75 | 29,97 | 28,68 | 28,98 | -3,40% | 1.397.525,00 |
| 31.10.2024 | 32,50 | 32,51 | 29,82 | 30,00 | -11,19% | 1.337.834,00 |
| 30.10.2024 | 33,66 | 34,15 | 33,66 | 33,78 | -0,18% | 477.157,00 |
| 29.10.2024 | 33,76 | 33,90 | 33,35 | 33,84 | 0,27% | 563.274,00 |
| 28.10.2024 | 33,50 | 33,79 | 33,36 | 33,75 | 1,41% | 541.439,00 |
| 25.10.2024 | 33,39 | 33,68 | 33,18 | 33,28 | -0,12% | 358.517,00 |
| 24.10.2024 | 32,88 | 33,43 | 32,85 | 33,32 | 1,46% | 356.437,00 |
| 23.10.2024 | 33,55 | 33,67 | 32,76 | 32,84 | -2,17% | 367.908,00 |
| 22.10.2024 | 33,49 | 33,74 | 33,18 | 33,57 | 0,30% | 568.718,00 |
| 21.10.2024 | 34,00 | 34,03 | 33,44 | 33,47 | -1,65% | 238.047,00 |
| 18.10.2024 | 34,10 | 34,20 | 33,98 | 34,03 | 0,27% | 333.866,00 |
| 17.10.2024 | 34,04 | 34,20 | 33,82 | 33,94 | -0,29% | 319.027,00 |
| 16.10.2024 | 33,67 | 34,19 | 33,63 | 34,04 | 1,31% | 328.541,00 |
| 15.10.2024 | 33,60 | 33,87 | 33,49 | 33,60 | -0,06% | 453.108,00 |
| 14.10.2024 | 33,89 | 33,90 | 33,38 | 33,62 | -0,56% | 326.715,00 |
| 11.10.2024 | 33,63 | 33,96 | 33,63 | 33,81 | 0,18% | 271.462,00 |
| 10.10.2024 | 33,32 | 33,83 | 33,32 | 33,75 | -0,06% | 278.970,00 |
| 09.10.2024 | 33,10 | 33,82 | 33,10 | 33,77 | 1,69% | 367.096,00 |
| 08.10.2024 | 32,85 | 33,37 | 32,85 | 33,21 | 0,82% | 325.294,00 |
| 07.10.2024 | 33,06 | 33,29 | 32,75 | 32,94 | -0,72% | 298.147,00 |
| 04.10.2024 | 33,38 | 33,47 | 33,00 | 33,18 | 0,67% | 220.544,00 |
| 03.10.2024 | 32,60 | 32,99 | 32,42 | 32,96 | 0,24% | 465.859,00 |
| 02.10.2024 | 32,71 | 33,06 | 32,71 | 32,88 | 0,12% | 327.399,00 |
| 01.10.2024 | 33,26 | 33,32 | 32,59 | 32,84 | -1,32% | 406.179,00 |
| 30.09.2024 | 32,87 | 33,32 | 32,77 | 33,28 | 0,57% | 346.531,00 |
| 27.09.2024 | 33,70 | 33,71 | 32,96 | 33,09 | -1,63% | 346.705,00 |
| 26.09.2024 | 33,48 | 33,71 | 33,24 | 33,64 | 1,92% | 444.271,00 |
| 25.09.2024 | 33,57 | 33,63 | 33,00 | 33,01 | -1,65% | 400.962,00 |
| 24.09.2024 | 33,28 | 33,64 | 32,99 | 33,56 | 1,39% | 570.223,00 |
| 23.09.2024 | 32,78 | 33,18 | 32,56 | 33,10 | 1,04% | 440.989,00 |
| 20.09.2024 | 32,70 | 32,81 | 32,38 | 32,76 | -0,12% | 673.533,00 |
| 19.09.2024 | 32,47 | 32,88 | 32,30 | 32,80 | 3,08% | 503.407,00 |
| 18.09.2024 | 31,78 | 32,07 | 31,23 | 31,82 | 0,13% | 747.061,00 |
| 17.09.2024 | 32,23 | 32,29 | 31,69 | 31,78 | -1,09% | 479.029,00 |
| 16.09.2024 | 32,10 | 32,36 | 31,74 | 32,13 | -0,06% | 561.498,00 |
| 13.09.2024 | 32,46 | 32,60 | 32,10 | 32,15 | -0,56% | 575.880,00 |
| 12.09.2024 | 32,26 | 32,48 | 32,14 | 32,33 | 0,11% | 413.931,00 |
| 11.09.2024 | 31,93 | 32,47 | 31,79 | 32,30 | 0,70% | 609.589,00 |
| 10.09.2024 | 32,00 | 32,11 | 31,50 | 32,07 | 0,94% | 523.496,00 |
| 09.09.2024 | 31,57 | 32,39 | 31,57 | 31,77 | 1,24% | 606.472,00 |
| 06.09.2024 | 31,99 | 32,21 | 31,01 | 31,38 | -1,38% | 692.856,00 |
| 05.09.2024 | 31,70 | 32,15 | 31,70 | 31,82 | 0,06% | 577.989,00 |
| 04.09.2024 | 31,57 | 32,22 | 31,57 | 31,80 | -0,03% | 731.528,00 |
| 03.09.2024 | 31,57 | 32,09 | 31,50 | 31,81 | -0,03% | 670.478,00 |
| 30.08.2024 | 31,55 | 31,84 | 31,05 | 31,82 | -0,22% | 701.508,00 |
| 29.08.2024 | 32,23 | 32,45 | 31,81 | 31,89 | -0,37% | 1.129.291,00 |
| 28.08.2024 | 32,38 | 32,93 | 32,00 | 32,01 | -1,87% | 698.009,00 |
| 27.08.2024 | 32,46 | 32,92 | 32,46 | 32,62 | -0,15% | 543.731,00 |
| 26.08.2024 | 32,68 | 32,97 | 32,58 | 32,67 | 0,25% | 476.454,00 |
| 23.08.2024 | 32,00 | 32,64 | 31,88 | 32,59 | 2,23% | 513.704,00 |
| 22.08.2024 | 32,26 | 32,28 | 31,78 | 31,88 | -0,81% | 547.118,00 |
| 21.08.2024 | 31,83 | 32,19 | 31,73 | 32,14 | 1,23% | 679.449,00 |
| 20.08.2024 | 32,20 | 32,38 | 31,69 | 31,75 | -2,16% | 659.172,00 |
| 19.08.2024 | 32,02 | 32,50 | 31,93 | 32,45 | 1,37% | 664.812,00 |
| 16.08.2024 | 31,62 | 32,16 | 31,62 | 32,01 | 0,68% | 764.058,00 |
| 15.08.2024 | 31,39 | 31,89 | 31,34 | 31,80 | 2,20% | 733.001,00 |