32,125€
1,98%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 29,88 | 30,13 | 29,88 | 30,13 | 1,69% | 140,00 |
| 10.09.2025 | 29,10 | 29,76 | 29,10 | 29,63 | 4,53% | 275,00 |
| 08.09.2025 | 28,45 | 28,53 | 28,21 | 28,35 | -0,26% | - |
| 05.09.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 1,28% | - |
| 04.09.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,21% | - |
| 03.09.2025 | 28,12 | 28,12 | 28,12 | 28,12 | 0,43% | - |
| 02.09.2025 | 27,96 | 28,00 | 27,96 | 28,00 | 0,04% | 20,00 |
| 01.09.2025 | 27,99 | 27,99 | 27,99 | 27,99 | -0,04% | - |
| 29.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | - |
| 28.08.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 1,92% | - |
| 27.08.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -0,04% | - |
| 26.08.2025 | 27,49 | 27,58 | 27,49 | 27,58 | -0,83% | 52,00 |
| 25.08.2025 | 27,67 | 27,81 | 27,67 | 27,81 | 1,76% | 30,00 |
| 22.08.2025 | 27,33 | 27,33 | 27,33 | 27,33 | 0,04% | - |
| 21.08.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 2,09% | - |
| 20.08.2025 | 26,76 | 26,76 | 26,76 | 26,76 | -0,74% | - |
| 19.08.2025 | 26,96 | 26,96 | 26,96 | 26,96 | 0,30% | - |
| 18.08.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 1,97% | - |
| 15.08.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 0,84% | - |
| 14.08.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 4,23% | - |
| 13.08.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -2,79% | - |
| 12.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,05% | - |
| 11.08.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 5,19% | - |
| 08.08.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 0,40% | - |
| 07.08.2025 | 24,68 | 24,94 | 24,68 | 24,94 | 1,26% | 40,00 |
| 06.08.2025 | 24,63 | 24,63 | 24,63 | 24,63 | -0,04% | - |
| 05.08.2025 | 24,64 | 24,64 | 24,64 | 24,64 | 0,74% | 174,00 |
| 04.08.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -5,85% | - |
| 01.08.2025 | 25,50 | 25,98 | 25,50 | 25,98 | 0,31% | 200,00 |
| 31.07.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,69% | - |
| 30.07.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,69% | - |
| 29.07.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,11% | - |
| 28.07.2025 | 26,19 | 26,19 | 26,19 | 26,19 | 2,18% | - |
| 25.07.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 0,27% | - |
| 24.07.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,99% | - |
| 23.07.2025 | 25,31 | 25,31 | 25,31 | 25,31 | 3,05% | - |
| 22.07.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 0,00% | - |
| 21.07.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,04% | 20,00 |
| 18.07.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 0,74% | - |
| 17.07.2025 | 24,39 | 24,39 | 24,39 | 24,39 | 2,01% | - |
| 16.07.2025 | 23,91 | 23,91 | 23,91 | 23,91 | -1,60% | - |
| 15.07.2025 | 24,01 | 24,30 | 24,01 | 24,30 | 2,32% | 152,00 |
| 14.07.2025 | 23,75 | 23,75 | 23,75 | 23,75 | -4,12% | - |
| 11.07.2025 | 24,77 | 24,77 | 24,77 | 24,77 | 1,64% | - |
| 10.07.2025 | 24,37 | 24,37 | 24,37 | 24,37 | -4,69% | - |
| 09.07.2025 | 25,57 | 25,57 | 25,57 | 25,57 | 1,07% | - |
| 08.07.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,71% | - |
| 07.07.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 1,80% | - |
| 04.07.2025 | 25,28 | 25,28 | 25,03 | 25,03 | -0,40% | 500,00 |
| 03.07.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 2,24% | - |
| 02.07.2025 | 24,58 | 24,58 | 24,58 | 24,58 | 0,04% | - |
| 01.07.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 0,24% | - |
| 30.06.2025 | 24,51 | 24,51 | 24,51 | 24,51 | -0,24% | - |
| 27.06.2025 | 24,57 | 24,57 | 24,57 | 24,57 | 0,82% | - |
| 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% | - |