22,540€
-3,63%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,94 | 22,94 | 22,94 | 22,94 | -1,92% | - |
| 02.04.2025 | 23,39 | 23,39 | 23,39 | 23,39 | 0,65% | - |
| 01.04.2025 | 23,24 | 23,24 | 23,24 | 23,24 | 0,26% | - |
| 31.03.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -4,10% | - |
| 28.03.2025 | 24,42 | 24,42 | 24,17 | 24,17 | -2,70% | - |
| 27.03.2025 | 24,86 | 24,86 | 24,84 | 24,84 | -1,04% | 10,00 |
| 26.03.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,28% | - |
| 25.03.2025 | 24,89 | 25,03 | 24,89 | 25,03 | 1,17% | - |
| 24.03.2025 | 24,52 | 24,74 | 24,52 | 24,74 | 1,89% | - |
| 21.03.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 0,12% | - |
| 20.03.2025 | 24,25 | 24,25 | 24,25 | 24,25 | 0,33% | - |
| 19.03.2025 | 23,75 | 24,17 | 23,75 | 24,17 | 2,03% | 787,00 |
| 18.03.2025 | 23,69 | 23,69 | 23,69 | 23,69 | 0,81% | - |
| 17.03.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | 50,00 |
| 14.03.2025 | 23,22 | 23,70 | 23,22 | 23,70 | 2,60% | - |
| 13.03.2025 | 23,12 | 23,32 | 23,10 | 23,10 | -1,99% | 160,00 |
| 12.03.2025 | 23,57 | 23,57 | 23,57 | 23,57 | -1,30% | - |
| 11.03.2025 | 23,88 | 23,88 | 23,88 | 23,88 | -2,33% | - |
| 10.03.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,74% | 60,00 |
| 07.03.2025 | 23,80 | 24,27 | 23,80 | 24,27 | 2,58% | 40,00 |
| 06.03.2025 | 23,97 | 23,97 | 23,66 | 23,66 | -1,54% | 70,00 |
| 05.03.2025 | 24,03 | 24,03 | 24,03 | 24,03 | -0,66% | - |
| 04.03.2025 | 24,19 | 24,19 | 24,19 | 24,19 | -2,73% | - |
| 03.03.2025 | 25,30 | 25,30 | 24,87 | 24,87 | 0,16% | 67,00 |
| 28.02.2025 | 24,83 | 24,83 | 24,83 | 24,83 | -1,66% | - |
| 27.02.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,20% | - |
| 26.02.2025 | 25,34 | 25,34 | 25,20 | 25,20 | -1,49% | 18,00 |
| 25.02.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 0,27% | - |
| 24.02.2025 | 25,51 | 25,51 | 25,51 | 25,51 | -2,00% | - |
| 21.02.2025 | 26,03 | 26,03 | 26,03 | 26,03 | -1,74% | - |
| 20.02.2025 | 26,25 | 26,49 | 26,25 | 26,49 | 0,80% | 24,00 |
| 19.02.2025 | 26,51 | 26,51 | 26,28 | 26,28 | -2,70% | - |
| 18.02.2025 | 27,01 | 27,01 | 27,01 | 27,01 | -0,04% | - |
| 17.02.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -1,13% | - |
| 14.02.2025 | 27,33 | 27,33 | 27,33 | 27,33 | 1,00% | - |
| 13.02.2025 | 27,06 | 27,06 | 27,06 | 27,06 | 0,52% | - |
| 12.02.2025 | 27,53 | 27,53 | 26,92 | 26,92 | -4,20% | - |
| 11.02.2025 | 27,87 | 28,10 | 27,87 | 28,10 | 1,89% | 18,00 |
| 10.02.2025 | 26,94 | 27,58 | 26,94 | 27,58 | -7,01% | - |
| 07.02.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 2,06% | - |
| 06.02.2025 | 29,06 | 29,06 | 29,06 | 29,06 | 3,42% | - |
| 05.02.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,85% | - |
| 04.02.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 0,21% | - |
| 03.02.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -1,57% | - |
| 31.01.2025 | 28,73 | 28,73 | 28,73 | 28,73 | 2,57% | - |
| 30.01.2025 | 28,01 | 28,01 | 28,01 | 28,01 | -0,32% | - |
| 29.01.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,81% | - |
| 28.01.2025 | 27,34 | 27,60 | 27,34 | 27,60 | 1,25% | 307,00 |
| 27.01.2025 | 26,92 | 27,26 | 26,92 | 27,26 | -0,62% | - |
| 24.01.2025 | 27,43 | 27,43 | 27,43 | 27,43 | 1,03% | - |
| 23.01.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,26% | - |
| 22.01.2025 | 27,17 | 27,22 | 27,17 | 27,22 | 1,45% | - |
| 21.01.2025 | 26,83 | 26,83 | 26,83 | 26,83 | -0,85% | - |
| 20.01.2025 | 26,84 | 27,06 | 26,84 | 27,06 | -0,51% | 314,00 |
| 17.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,22% | - |
| 16.01.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,55% | - |
| 15.01.2025 | 26,62 | 27,41 | 26,62 | 27,41 | 2,66% | - |
| 14.01.2025 | 26,42 | 26,90 | 26,42 | 26,70 | -0,22% | 1.172,00 |
| 13.01.2025 | 26,76 | 26,76 | 26,76 | 26,76 | 1,79% | - |
| 10.01.2025 | 27,19 | 27,19 | 26,29 | 26,29 | -2,45% | - |
| 09.01.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,81% | - |
| 08.01.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -1,63% | - |
| 07.01.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -1,00% | - |
| 06.01.2025 | 27,67 | 28,00 | 27,67 | 27,90 | 1,86% | 986,00 |
| 03.01.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 0,96% | - |
| 02.01.2025 | 27,13 | 27,13 | 27,13 | 27,13 | 0,22% | - |
| 30.12.2024 | 27,07 | 27,07 | 27,07 | 27,07 | 0,74% | - |
| 27.12.2024 | 26,77 | 27,06 | 26,77 | 26,87 | 1,86% | 87,00 |
| 23.12.2024 | 26,38 | 26,38 | 26,38 | 26,38 | 0,23% | - |
| 20.12.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 0,00% | - |
| 19.12.2024 | 26,32 | 26,32 | 26,32 | 26,32 | -2,77% | - |
| 18.12.2024 | 27,07 | 27,07 | 27,07 | 27,07 | -3,25% | - |
| 17.12.2024 | 27,98 | 27,98 | 27,98 | 27,98 | -0,43% | - |
| 16.12.2024 | 27,95 | 28,10 | 27,95 | 28,10 | -1,16% | 160,00 |
| 13.12.2024 | 28,43 | 28,43 | 28,43 | 28,43 | -1,22% | - |
| 12.12.2024 | 28,78 | 28,78 | 28,78 | 28,78 | 0,38% | - |
| 11.12.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -0,35% | - |
| 10.12.2024 | 28,77 | 28,77 | 28,77 | 28,77 | -0,48% | - |
| 09.12.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -2,92% | - |
| 06.12.2024 | 29,78 | 29,78 | 29,78 | 29,78 | 0,37% | - |
| 05.12.2024 | 29,67 | 29,67 | 29,67 | 29,67 | 0,24% | - |
| 04.12.2024 | 29,05 | 29,60 | 29,05 | 29,60 | 3,06% | 454,00 |
| 03.12.2024 | 28,72 | 28,72 | 28,72 | 28,72 | -0,45% | - |
| 02.12.2024 | 28,83 | 28,85 | 28,83 | 28,85 | 0,66% | 15,00 |
| 29.11.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -0,73% | - |
| 28.11.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 1,30% | - |
| 27.11.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,87% | - |
| 26.11.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 2,53% | - |
| 25.11.2024 | 28,04 | 28,04 | 28,04 | 28,04 | -0,57% | - |
| 22.11.2024 | 27,73 | 28,20 | 27,73 | 28,20 | 1,55% | - |
| 21.11.2024 | 27,41 | 27,97 | 27,28 | 27,77 | 3,54% | - |
| 20.11.2024 | 26,86 | 27,00 | 26,82 | 26,82 | 1,06% | 200,00 |
| 19.11.2024 | 26,54 | 26,54 | 26,54 | 26,54 | -2,68% | - |
| 18.11.2024 | 27,27 | 27,27 | 27,27 | 27,27 | -0,11% | - |
| 15.11.2024 | 27,29 | 27,30 | 27,29 | 27,30 | -3,87% | - |
| 14.11.2024 | 28,77 | 29,10 | 28,40 | 28,40 | -0,42% | 198,00 |
| 13.11.2024 | 28,30 | 28,52 | 28,30 | 28,52 | 0,78% | - |
| 12.11.2024 | 27,88 | 28,30 | 27,88 | 28,30 | 2,17% | - |
| 11.11.2024 | 27,42 | 27,70 | 27,42 | 27,70 | 0,76% | - |
| 08.11.2024 | 27,49 | 27,49 | 27,49 | 27,49 | 0,22% | - |