25,020€
0,97%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 24,96 | 24,99 | 24,73 | 24,99 | 0,83% | - |
| 04.06.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 1,81% | - |
| 03.06.2025 | 24,34 | 24,34 | 24,34 | 24,34 | -1,42% | - |
| 02.06.2025 | 24,69 | 24,69 | 24,69 | 24,69 | 0,65% | - |
| 30.05.2025 | 24,53 | 24,53 | 24,53 | 24,53 | -3,43% | - |
| 29.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,76% | - |
| 28.05.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -0,56% | - |
| 27.05.2025 | 25,03 | 25,10 | 25,03 | 25,10 | 0,40% | 105,00 |
| 26.05.2025 | 24,61 | 25,00 | 24,61 | 25,00 | 1,38% | 67,00 |
| 23.05.2025 | 24,68 | 24,68 | 24,66 | 24,66 | 0,20% | 400,00 |
| 22.05.2025 | 24,61 | 24,61 | 24,61 | 24,61 | -0,77% | - |
| 21.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 20.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,85% | - |
| 19.05.2025 | 24,59 | 24,59 | 24,59 | 24,59 | -1,01% | - |
| 16.05.2025 | 24,74 | 24,84 | 24,74 | 24,84 | 0,73% | 8,00 |
| 15.05.2025 | 24,66 | 24,66 | 24,66 | 24,66 | -1,67% | - |
| 14.05.2025 | 25,08 | 25,08 | 25,08 | 25,08 | 0,60% | - |
| 13.05.2025 | 24,93 | 24,93 | 24,93 | 24,93 | 2,76% | - |
| 12.05.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -0,08% | - |
| 09.05.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 1,55% | - |
| 08.05.2025 | 23,91 | 23,91 | 23,91 | 23,91 | 2,01% | - |
| 07.05.2025 | 23,44 | 23,44 | 23,44 | 23,44 | -0,38% | - |
| 06.05.2025 | 23,53 | 23,53 | 23,53 | 23,53 | 2,22% | - |
| 05.05.2025 | 22,92 | 23,02 | 22,92 | 23,02 | 0,09% | 24,00 |
| 02.05.2025 | 22,07 | 23,00 | 22,07 | 23,00 | -3,20% | 400,00 |
| 30.04.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 0,55% | - |
| 29.04.2025 | 23,63 | 23,63 | 23,63 | 23,63 | 0,08% | - |
| 28.04.2025 | 23,61 | 23,61 | 23,61 | 23,61 | 0,34% | - |
| 25.04.2025 | 23,53 | 23,53 | 23,53 | 23,53 | 3,89% | - |
| 24.04.2025 | 22,65 | 22,65 | 22,65 | 22,65 | -1,91% | - |
| 23.04.2025 | 22,71 | 23,09 | 22,71 | 23,09 | 4,95% | - |
| 22.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,70% | 300,00 |
| 17.04.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,71% | - |
| 16.04.2025 | 21,90 | 22,54 | 21,90 | 22,54 | 0,58% | - |
| 15.04.2025 | 22,41 | 22,41 | 22,41 | 22,41 | 0,36% | - |
| 14.04.2025 | 22,25 | 22,33 | 22,25 | 22,33 | 1,45% | - |
| 11.04.2025 | 22,01 | 22,01 | 22,01 | 22,01 | -4,26% | - |
| 10.04.2025 | 22,99 | 22,99 | 22,99 | 22,99 | 9,63% | - |
| 09.04.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,14% | - |
| 08.04.2025 | 21,01 | 21,83 | 21,00 | 21,00 | -2,33% | 25,00 |
| 07.04.2025 | 20,54 | 21,50 | 20,54 | 21,50 | -3,63% | 45,00 |
| 04.04.2025 | 22,31 | 22,31 | 22,31 | 22,31 | -2,75% | - |
| 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 |