21,235€
6,79%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -0,73% | - |
| 05.02.2026 | 19,89 | 19,89 | 19,89 | 19,89 | -0,05% | - |
| 04.02.2026 | 19,60 | 19,90 | 19,60 | 19,90 | 1,51% | 100,00 |
| 03.02.2026 | 20,76 | 20,76 | 19,60 | 19,60 | -8,02% | 200,00 |
| 02.02.2026 | 21,04 | 21,31 | 21,04 | 21,31 | -2,52% | 474,00 |
| 30.01.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -3,83% | - |
| 29.01.2026 | 22,73 | 22,73 | 22,73 | 22,73 | -3,11% | - |
| 28.01.2026 | 23,46 | 23,46 | 23,46 | 23,46 | -2,66% | - |
| 27.01.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,17% | - |
| 26.01.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -1,67% | - |
| 23.01.2026 | 24,55 | 24,55 | 24,55 | 24,55 | 0,70% | - |
| 22.01.2026 | 24,38 | 24,38 | 24,38 | 24,38 | -0,77% | - |
| 21.01.2026 | 24,52 | 24,57 | 24,52 | 24,57 | -0,45% | 16,00 |
| 20.01.2026 | 24,68 | 24,68 | 24,68 | 24,68 | -4,19% | - |
| 19.01.2026 | 25,76 | 25,76 | 25,76 | 25,76 | -3,05% | - |
| 16.01.2026 | 26,57 | 26,57 | 26,57 | 26,57 | -3,06% | - |
| 15.01.2026 | 27,41 | 27,41 | 27,41 | 27,41 | -2,66% | - |
| 14.01.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -1,37% | - |
| 13.01.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 2,48% | - |
| 12.01.2026 | 27,86 | 27,86 | 27,86 | 27,86 | -0,85% | - |
| 09.01.2026 | 27,83 | 28,10 | 27,83 | 28,10 | 2,93% | 259,00 |
| 08.01.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -0,18% | - |
| 07.01.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,15% | - |
| 06.01.2026 | 27,31 | 27,31 | 27,31 | 27,31 | 0,81% | - |
| 05.01.2026 | 27,09 | 27,09 | 27,09 | 27,09 | -1,74% | - |
| 02.01.2026 | 27,57 | 27,57 | 27,57 | 27,57 | -1,54% | - |
| 30.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,78% | - |
| 29.12.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,95% | - |
| 23.12.2025 | 28,49 | 28,49 | 28,49 | 28,49 | 0,28% | - |
| 22.12.2025 | 28,41 | 28,41 | 28,41 | 28,41 | 0,00% | - |
| 19.12.2025 | 28,41 | 28,41 | 28,41 | 28,41 | 0,25% | - |
| 18.12.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 0,50% | - |
| 17.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,21% | - |
| 16.12.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,11% | - |
| 15.12.2025 | 28,17 | 28,17 | 28,17 | 28,17 | -0,21% | - |
| 12.12.2025 | 28,23 | 28,23 | 28,23 | 28,23 | -0,42% | - |
| 11.12.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -0,28% | - |
| 10.12.2025 | 28,43 | 28,43 | 28,43 | 28,43 | -0,98% | - |
| 09.12.2025 | 28,71 | 28,71 | 28,71 | 28,71 | 0,77% | - |
| 08.12.2025 | 28,49 | 28,49 | 28,49 | 28,49 | -0,77% | - |
| 05.12.2025 | 28,71 | 28,71 | 28,71 | 28,71 | 0,70% | - |
| 04.12.2025 | 28,51 | 28,51 | 28,51 | 28,51 | -1,28% | - |
| 03.12.2025 | 28,72 | 28,88 | 28,72 | 28,88 | 0,24% | 41,00 |
| 02.12.2025 | 28,81 | 28,81 | 28,81 | 28,81 | -2,01% | - |
| 01.12.2025 | 28,73 | 29,40 | 28,73 | 29,40 | 1,41% | 464,00 |
| 28.11.2025 | 28,99 | 28,99 | 28,99 | 28,99 | -0,92% | - |
| 27.11.2025 | 29,07 | 29,26 | 29,07 | 29,26 | 0,52% | 120,00 |
| 26.11.2025 | 29,11 | 29,11 | 29,11 | 29,11 | 0,97% | - |
| 25.11.2025 | 28,83 | 28,83 | 28,83 | 28,83 | 0,42% | - |
| 24.11.2025 | 28,71 | 28,71 | 28,71 | 28,71 | 1,45% | - |
| 21.11.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -2,92% | - |
| 20.11.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 2,53% | - |
| 19.11.2025 | 28,43 | 28,43 | 28,43 | 28,43 | 0,46% | - |
| 18.11.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -2,55% | - |
| 17.11.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -0,21% | - |
| 14.11.2025 | 29,37 | 29,37 | 28,77 | 29,10 | -3,03% | 250,00 |
| 13.11.2025 | 29,95 | 30,01 | 29,95 | 30,01 | -0,33% | 115,00 |
| 12.11.2025 | 30,11 | 30,11 | 30,11 | 30,11 | 0,94% | - |
| 11.11.2025 | 29,83 | 29,83 | 29,83 | 29,83 | 0,71% | - |
| 10.11.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -4,61% | - |
| 07.11.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -1,33% | - |
| 06.11.2025 | 32,73 | 32,73 | 31,47 | 31,47 | -1,93% | 50,00 |
| 05.11.2025 | 32,09 | 32,09 | 32,09 | 32,09 | -2,08% | - |
| 04.11.2025 | 32,77 | 32,77 | 32,77 | 32,77 | -0,58% | - |
| 03.11.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 1,76% | - |
| 31.10.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -1,28% | - |
| 30.10.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -2,96% | - |
| 29.10.2025 | 33,81 | 33,81 | 33,81 | 33,81 | 0,51% | - |
| 28.10.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 0,15% | - |
| 27.10.2025 | 33,59 | 33,59 | 33,59 | 33,59 | 0,21% | - |
| 24.10.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -0,27% | - |
| 23.10.2025 | 33,61 | 33,61 | 33,61 | 33,61 | -0,18% | - |
| 22.10.2025 | 33,67 | 33,67 | 33,67 | 33,67 | 0,78% | 9,00 |
| 21.10.2025 | 33,41 | 33,41 | 33,41 | 33,41 | 0,94% | - |
| 20.10.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | - |
| 17.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,74% | - |
| 16.10.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -0,54% | - |
| 15.10.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 0,54% | - |
| 14.10.2025 | 33,38 | 33,38 | 33,38 | 33,38 | 0,54% | - |
| 13.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,83% | - |
| 10.10.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 2,39% | - |
| 09.10.2025 | 33,03 | 33,03 | 33,03 | 33,03 | -0,27% | - |
| 08.10.2025 | 32,60 | 33,12 | 32,60 | 33,12 | 0,55% | 120,00 |
| 07.10.2025 | 32,51 | 32,94 | 32,51 | 32,94 | 1,98% | 80,00 |
| 06.10.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 1,73% | - |
| 03.10.2025 | 31,81 | 31,81 | 31,75 | 31,75 | 0,79% | 93,00 |
| 02.10.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 01.10.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,72% | - |
| 30.09.2025 | 31,92 | 31,92 | 31,73 | 31,73 | -0,35% | 150,00 |
| 29.09.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 0,76% | - |
| 26.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,35% | - |
| 25.09.2025 | 32,36 | 32,36 | 32,36 | 32,36 | 1,92% | - |
| 24.09.2025 | 31,75 | 31,75 | 31,75 | 31,75 | -0,03% | - |
| 23.09.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 1,57% | - |
| 22.09.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -0,98% | - |
| 19.09.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 1,64% | - |
| 18.09.2025 | 31,07 | 31,07 | 31,07 | 31,07 | 1,44% | - |
| 17.09.2025 | 30,63 | 30,63 | 30,63 | 30,63 | -3,01% | - |
| 16.09.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 4,64% | - |
| 15.09.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 0,17% | - |