28,342$
1,15%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 27,75 | 27,97 | 27,37 | 27,94 | 2,95% | 1.050.764,00 |
| 09.05.2025 | 27,52 | 27,62 | 26,97 | 27,14 | -0,95% | 831.557,00 |
| 08.05.2025 | 27,07 | 27,67 | 26,78 | 27,40 | 1,90% | 924.797,00 |
| 07.05.2025 | 26,85 | 27,03 | 26,56 | 26,89 | 0,79% | 1.009.593,00 |
| 06.05.2025 | 26,51 | 26,86 | 26,38 | 26,68 | -0,52% | 1.017.174,00 |
| 05.05.2025 | 26,12 | 27,05 | 26,10 | 26,82 | 2,52% | 1.209.271,00 |
| 02.05.2025 | 25,96 | 26,39 | 25,71 | 26,16 | 1,20% | 1.873.314,00 |
| 01.05.2025 | 27,34 | 28,19 | 25,78 | 25,85 | -4,61% | 3.763.953,00 |
| 30.04.2025 | 26,80 | 27,20 | 26,40 | 27,10 | -0,26% | 1.621.741,00 |
| 29.04.2025 | 27,04 | 27,24 | 26,91 | 27,17 | 0,48% | 929.635,00 |
| 28.04.2025 | 27,06 | 27,35 | 26,82 | 27,04 | 0,15% | 710.464,00 |
| 25.04.2025 | 26,77 | 27,22 | 26,74 | 27,00 | 0,48% | 720.034,00 |
| 24.04.2025 | 26,00 | 26,91 | 25,93 | 26,87 | 3,79% | 984.080,00 |
| 23.04.2025 | 26,00 | 26,40 | 25,83 | 25,89 | 1,65% | 649.006,00 |
| 22.04.2025 | 25,17 | 25,57 | 25,10 | 25,47 | 2,33% | 899.925,00 |
| 21.04.2025 | 25,25 | 25,39 | 24,76 | 24,89 | -2,43% | 1.367.435,00 |
| 17.04.2025 | 25,44 | 25,68 | 25,22 | 25,51 | -0,23% | 574.123,00 |
| 16.04.2025 | 25,55 | 25,70 | 25,32 | 25,57 | -0,16% | 1.359.289,00 |
| 15.04.2025 | 25,50 | 25,75 | 25,43 | 25,61 | 0,16% | 921.099,00 |
| 14.04.2025 | 25,51 | 25,66 | 25,24 | 25,57 | 1,67% | 931.675,00 |
| 11.04.2025 | 24,63 | 25,24 | 24,38 | 25,15 | 1,82% | 952.098,00 |
| 10.04.2025 | 25,05 | 25,08 | 23,94 | 24,70 | -2,33% | 1.654.658,00 |
| 09.04.2025 | 22,82 | 25,47 | 22,82 | 25,29 | 9,01% | 1.710.906,00 |
| 08.04.2025 | 23,73 | 24,21 | 22,94 | 23,20 | 0,69% | 1.694.498,00 |
| 07.04.2025 | 23,37 | 24,64 | 22,79 | 23,04 | -4,52% | 2.453.786,00 |
| 04.04.2025 | 24,02 | 24,64 | 23,43 | 24,13 | -2,90% | 2.218.885,00 |
| 03.04.2025 | 25,10 | 25,72 | 24,68 | 24,85 | -4,24% | 1.271.056,00 |
| 02.04.2025 | 25,00 | 26,04 | 24,91 | 25,95 | 2,33% | 877.963,00 |
| 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 |