Open Text Corp.
[WKN: 899027 | ISIN: CA6837151068]
Aktienkurse
24,675€ 0,67%
Echtzeit-Aktienkurs Open Text Corp.
Bid: Ask:

Aktienkurse zur Open Text Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.06.2025 24,37 24,37 24,37 24,37 -0,57% -
25.06.2025 24,51 24,51 24,51 24,51 3,42% -
24.06.2025 23,70 23,70 23,70 23,70 -1,13% -
23.06.2025 23,97 23,97 23,97 23,97 -1,72% -
20.06.2025 24,38 24,39 24,38 24,39 -0,37% 156,00
19.06.2025 24,48 24,48 24,48 24,48 0,12% -
18.06.2025 24,45 24,45 24,45 24,45 0,04% -
17.06.2025 24,44 24,44 24,44 24,44 0,37% -
16.06.2025 24,35 24,35 24,35 24,35 -2,09% -
13.06.2025 24,87 24,87 24,87 24,87 0,40% -
12.06.2025 24,77 24,77 24,77 24,77 -0,80% -
11.06.2025 24,97 24,97 24,97 24,97 2,17% -
10.06.2025 24,44 24,44 24,44 24,44 0,99% -
09.06.2025 24,20 24,20 24,20 24,20 -1,59% -
06.06.2025 24,59 24,59 24,59 24,59 -0,57% -
05.06.2025 24,73 24,73 24,73 24,73 -0,20% -
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% -