25,369$
-1,98%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 25,45 | 25,68 | 24,86 | 25,36 | -2,01% | 1.809.005,00 |
| 29.07.2026 | 24,90 | 26,34 | 24,89 | 25,88 | 4,42% | 1.945.157,00 |
| 28.07.2026 | 23,92 | 24,95 | 23,87 | 24,79 | 4,93% | 2.057.169,00 |
| 27.07.2026 | 22,91 | 23,90 | 22,71 | 23,62 | 5,59% | 1.607.959,00 |
| 24.07.2026 | 21,94 | 22,47 | 21,70 | 22,37 | 3,95% | 1.534.342,00 |
| 23.07.2026 | 22,41 | 22,43 | 21,42 | 21,52 | -3,06% | 1.740.393,00 |
| 22.07.2026 | 22,98 | 22,98 | 21,96 | 22,20 | -2,46% | 1.394.488,00 |
| 21.07.2026 | 22,94 | 23,35 | 22,70 | 22,76 | -2,40% | 1.105.127,00 |
| 20.07.2026 | 23,12 | 23,45 | 22,76 | 23,32 | 0,21% | 1.244.155,00 |
| 17.07.2026 | 23,28 | 23,43 | 22,94 | 23,27 | -0,64% | 1.163.617,00 |
| 16.07.2026 | 22,95 | 23,71 | 22,56 | 23,42 | 2,97% | 1.093.130,00 |
| 15.07.2026 | 22,87 | 23,27 | 22,64 | 22,75 | 1,22% | 1.378.059,00 |
| 14.07.2026 | 22,45 | 22,99 | 22,11 | 22,47 | -4,67% | 1.218.223,00 |
| 13.07.2026 | 23,24 | 23,74 | 23,03 | 23,57 | 2,43% | 1.422.934,00 |
| 10.07.2026 | 23,49 | 23,75 | 22,92 | 23,01 | 0,22% | 1.210.003,00 |
| 09.07.2026 | 21,88 | 22,98 | 21,71 | 22,96 | 1,73% | 788.840,00 |
| 08.07.2026 | 23,03 | 23,08 | 22,44 | 22,57 | -3,09% | 1.352.597,00 |
| 07.07.2026 | 23,13 | 23,62 | 23,00 | 23,29 | 3,24% | 1.877.223,00 |
| 06.07.2026 | 22,70 | 23,13 | 22,53 | 22,56 | -2,08% | 1.367.006,00 |
| 02.07.2026 | 22,98 | 23,27 | 22,62 | 23,04 | 0,85% | 1.360.378,00 |
| 01.07.2026 | 22,70 | 23,16 | 22,67 | 22,85 | 3,09% | 1.297.537,00 |
| 30.06.2026 | 21,90 | 22,31 | 21,79 | 22,16 | 0,32% | 1.304.659,00 |
| 29.06.2026 | 22,51 | 22,51 | 21,87 | 22,09 | 0,00% | 1.180.937,00 |
| 26.06.2026 | 21,43 | 22,12 | 21,38 | 22,09 | 3,32% | 3.209.025,00 |
| 25.06.2026 | 21,21 | 21,71 | 21,10 | 21,38 | 0,85% | 1.610.273,00 |
| 24.06.2026 | 21,06 | 21,80 | 21,02 | 21,20 | 0,19% | 1.573.672,00 |
| 23.06.2026 | 20,23 | 21,21 | 20,07 | 21,16 | 5,72% | 2.731.094,00 |
| 22.06.2026 | 20,35 | 20,92 | 19,78 | 20,02 | -3,56% | 1.824.163,00 |
| 19.06.2026 | 20,66 | 20,77 | 20,35 | 20,75 | 0,30% | - |
| 18.06.2026 | 20,81 | 21,04 | 20,26 | 20,69 | -1,76% | 3.769.230,00 |
| 17.06.2026 | 21,86 | 22,13 | 21,02 | 21,06 | -4,77% | 2.914.084,00 |
| 16.06.2026 | 22,06 | 22,37 | 21,83 | 22,12 | 0,25% | 1.329.220,00 |
| 15.06.2026 | 22,59 | 22,86 | 21,97 | 22,06 | -0,76% | 3.793.660,00 |
| 12.06.2026 | 21,87 | 22,31 | 21,47 | 22,23 | 1,67% | 3.863.802,00 |
| 11.06.2026 | 21,43 | 22,05 | 21,27 | 21,87 | 0,85% | 3.301.320,00 |
| 10.06.2026 | 21,87 | 22,35 | 21,53 | 21,68 | -2,19% | 2.621.635,00 |
| 09.06.2026 | 22,31 | 22,89 | 21,78 | 22,17 | -1,53% | 1.706.234,00 |
| 08.06.2026 | 22,92 | 23,15 | 22,40 | 22,51 | -2,64% | 2.460.442,00 |
| 05.06.2026 | 23,32 | 23,54 | 22,81 | 23,12 | -2,22% | 1.384.581,00 |
| 04.06.2026 | 24,28 | 24,28 | 23,32 | 23,65 | -0,21% | 3.029.729,00 |
| 03.06.2026 | 24,51 | 24,51 | 23,47 | 23,70 | -4,42% | 3.933.293,00 |
| 02.06.2026 | 24,84 | 25,19 | 24,41 | 24,79 | -2,32% | 2.239.945,00 |
| 01.06.2026 | 23,61 | 25,65 | 23,52 | 25,38 | 6,46% | 4.051.440,00 |
| 29.05.2026 | 23,39 | 24,13 | 22,95 | 23,84 | 2,27% | 7.687.086,00 |
| 28.05.2026 | 23,12 | 23,48 | 22,52 | 23,31 | 1,22% | 3.200.801,00 |
| 27.05.2026 | 23,16 | 23,66 | 22,65 | 23,03 | -1,62% | 2.241.963,00 |
| 26.05.2026 | 23,48 | 23,52 | 22,87 | 23,41 | -0,26% | 2.743.437,00 |
| 22.05.2026 | 23,28 | 24,20 | 23,28 | 23,47 | 1,08% | 2.604.555,00 |
| 21.05.2026 | 22,72 | 23,23 | 22,16 | 23,22 | 1,26% | 2.798.268,00 |
| 20.05.2026 | 22,50 | 22,96 | 21,77 | 22,93 | 0,48% | 4.092.371,00 |
| 19.05.2026 | 23,94 | 24,19 | 22,75 | 22,82 | -4,16% | 4.231.763,00 |
| 18.05.2026 | 22,68 | 23,87 | 22,68 | 23,81 | 4,98% | 2.070.860,00 |
| 15.05.2026 | 22,44 | 22,75 | 22,23 | 22,68 | 1,30% | 3.191.208,00 |
| 14.05.2026 | 22,95 | 23,17 | 22,22 | 22,39 | -1,93% | 4.380.886,00 |
| 13.05.2026 | 23,70 | 23,79 | 22,39 | 22,83 | -4,44% | 4.155.932,00 |
| 12.05.2026 | 24,51 | 24,51 | 23,52 | 23,89 | -2,09% | 3.788.134,00 |
| 11.05.2026 | 24,50 | 25,23 | 24,10 | 24,40 | -1,29% | 2.922.064,00 |
| 08.05.2026 | 23,18 | 24,82 | 23,07 | 24,72 | 4,35% | 5.153.513,00 |
| 07.05.2026 | 23,57 | 24,22 | 23,39 | 23,69 | 2,87% | 3.502.830,00 |
| 06.05.2026 | 23,11 | 23,53 | 22,79 | 23,03 | -1,92% | 1.799.254,00 |
| 05.05.2026 | 23,16 | 23,56 | 22,92 | 23,48 | 1,47% | 1.634.108,00 |
| 04.05.2026 | 23,12 | 23,81 | 23,01 | 23,14 | -0,26% | 2.041.689,00 |
| 01.05.2026 | 23,24 | 23,82 | 22,79 | 23,20 | 2,38% | 1.702.990,00 |
| 30.04.2026 | 22,36 | 22,73 | 22,05 | 22,66 | 1,32% | 1.306.640,00 |
| 29.04.2026 | 22,28 | 22,39 | 21,93 | 22,37 | -0,56% | 1.318.393,00 |
| 28.04.2026 | 22,59 | 22,91 | 22,44 | 22,49 | -0,09% | 1.397.379,00 |
| 27.04.2026 | 22,42 | 22,88 | 22,30 | 22,51 | 0,45% | 1.119.924,00 |
| 24.04.2026 | 22,29 | 22,45 | 22,01 | 22,41 | 0,49% | 1.229.854,00 |
| 23.04.2026 | 22,79 | 23,11 | 21,86 | 22,30 | -5,05% | 1.968.138,00 |
| 22.04.2026 | 23,62 | 23,73 | 23,20 | 23,49 | 0,77% | 1.625.615,00 |
| 21.04.2026 | 23,37 | 24,03 | 23,13 | 23,31 | -0,24% | 1.299.972,00 |
| 20.04.2026 | 22,81 | 23,59 | 22,81 | 23,36 | -0,47% | 1.683.730,00 |
| 17.04.2026 | 23,71 | 23,96 | 23,29 | 23,47 | 1,08% | 1.244.076,00 |
| 16.04.2026 | 23,49 | 23,63 | 23,07 | 23,22 | 0,48% | 1.111.349,00 |
| 15.04.2026 | 22,51 | 23,29 | 22,51 | 23,11 | 3,87% | 2.857.562,00 |
| 14.04.2026 | 22,23 | 22,95 | 22,05 | 22,25 | 0,86% | 1.948.861,00 |
| 13.04.2026 | 20,96 | 22,20 | 20,74 | 22,06 | 5,80% | 1.739.893,00 |
| 10.04.2026 | 20,66 | 21,26 | 20,49 | 20,85 | 1,44% | 2.257.984,00 |
| 09.04.2026 | 21,12 | 21,46 | 20,00 | 20,56 | -4,62% | 3.393.437,00 |
| 08.04.2026 | 23,17 | 23,36 | 21,49 | 21,55 | -2,97% | 2.046.849,00 |
| 07.04.2026 | 22,50 | 22,67 | 22,02 | 22,21 | -2,42% | 949.793,00 |
| 06.04.2026 | 22,58 | 22,81 | 22,40 | 22,76 | 1,07% | 966.954,00 |
| 02.04.2026 | 22,19 | 22,78 | 21,87 | 22,52 | -0,11% | 1.025.722,00 |
| 01.04.2026 | 22,48 | 22,60 | 21,77 | 22,55 | 1,37% | 1.228.650,00 |
| 31.03.2026 | 21,87 | 22,51 | 21,66 | 22,24 | 2,80% | 1.128.961,00 |
| 30.03.2026 | 21,61 | 22,08 | 21,45 | 21,64 | 0,44% | 1.294.978,00 |
| 27.03.2026 | 21,89 | 22,01 | 21,31 | 21,54 | -3,19% | 1.224.684,00 |
| 26.03.2026 | 21,88 | 22,64 | 21,83 | 22,25 | 0,77% | 848.671,00 |
| 25.03.2026 | 22,48 | 22,60 | 21,99 | 22,08 | 0,45% | 1.780.494,00 |
| 24.03.2026 | 22,73 | 22,86 | 21,82 | 21,98 | -4,56% | 1.400.702,00 |
| 23.03.2026 | 22,88 | 23,19 | 22,52 | 23,03 | 2,04% | 1.824.114,00 |
| 20.03.2026 | 22,38 | 22,84 | 21,91 | 22,57 | -0,18% | 3.942.701,00 |
| 19.03.2026 | 22,82 | 23,29 | 22,38 | 22,61 | -1,57% | 1.530.143,00 |
| 18.03.2026 | 22,83 | 23,12 | 22,72 | 22,97 | -0,39% | 1.101.083,00 |
| 17.03.2026 | 22,31 | 23,25 | 22,26 | 23,06 | 3,22% | 1.733.561,00 |
| 16.03.2026 | 23,08 | 23,25 | 22,31 | 22,34 | -2,79% | 1.642.832,00 |
| 13.03.2026 | 23,39 | 23,58 | 22,93 | 22,98 | -1,58% | 2.232.897,00 |
| 12.03.2026 | 23,79 | 24,35 | 23,33 | 23,35 | -2,67% | 2.915.642,00 |
| 11.03.2026 | 25,10 | 25,14 | 23,90 | 23,99 | -3,34% | 2.628.787,00 |
| 10.03.2026 | 25,64 | 25,71 | 24,62 | 24,82 | -3,08% | 1.503.332,00 |