29,855€
3,95%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 27,43 | 27,43 | 27,43 | 27,43 | 0,15% | - |
| 06.11.2024 | 27,07 | 27,39 | 27,07 | 27,39 | 3,36% | 240,00 |
| 05.11.2024 | 26,39 | 26,50 | 26,39 | 26,50 | -0,08% | - |
| 04.11.2024 | 26,75 | 26,75 | 26,08 | 26,52 | -4,26% | 750,00 |
| 01.11.2024 | 27,73 | 27,73 | 27,70 | 27,70 | -1,00% | 600,00 |
| 31.10.2024 | 30,86 | 30,86 | 27,98 | 27,98 | -10,49% | 721,00 |
| 30.10.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 0,19% | - |
| 29.10.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,66% | - |
| 28.10.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 0,13% | - |
| 25.10.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 1,02% | - |
| 24.10.2024 | 30,34 | 30,34 | 30,34 | 30,34 | -2,41% | - |
| 23.10.2024 | 30,90 | 31,09 | 30,90 | 31,09 | 0,52% | - |
| 22.10.2024 | 30,80 | 30,93 | 30,80 | 30,93 | -0,74% | - |
| 21.10.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -0,29% | - |
| 18.10.2024 | 31,25 | 31,25 | 31,25 | 31,25 | -0,79% | - |
| 17.10.2024 | 31,18 | 31,50 | 31,18 | 31,50 | 2,07% | 600,00 |
| 16.10.2024 | 30,79 | 30,86 | 30,79 | 30,86 | -0,32% | - |
| 15.10.2024 | 30,81 | 30,96 | 30,81 | 30,96 | 0,58% | - |
| 14.10.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,36% | - |
| 11.10.2024 | 30,67 | 30,67 | 30,67 | 30,67 | -0,23% | - |
| 10.10.2024 | 30,74 | 30,74 | 30,74 | 30,74 | 2,09% | - |
| 09.10.2024 | 30,11 | 30,11 | 30,11 | 30,11 | 0,23% | - |
| 08.10.2024 | 29,85 | 30,04 | 29,85 | 30,04 | -0,07% | - |
| 07.10.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 0,87% | - |
| 04.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,61% | - |
| 03.10.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 0,24% | - |
| 02.10.2024 | 29,55 | 29,55 | 29,55 | 29,55 | -0,64% | - |
| 01.10.2024 | 29,74 | 29,74 | 29,74 | 29,74 | 0,75% | - |
| 30.09.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -1,57% | - |
| 27.09.2024 | 29,99 | 29,99 | 29,99 | 29,99 | 0,33% | - |
| 26.09.2024 | 29,89 | 29,89 | 29,89 | 29,89 | 0,07% | 8,00 |
| 25.09.2024 | 29,87 | 29,87 | 29,87 | 29,87 | 0,47% | - |
| 24.09.2024 | 29,73 | 29,73 | 29,73 | 29,73 | 0,47% | - |
| 23.09.2024 | 29,36 | 29,59 | 29,36 | 29,59 | 1,16% | - |
| 20.09.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,76% | - |
| 19.09.2024 | 28,91 | 29,03 | 28,91 | 29,03 | 1,86% | - |
| 18.09.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -0,80% | - |
| 17.09.2024 | 28,73 | 28,73 | 28,73 | 28,73 | -0,48% | - |
| 16.09.2024 | 28,87 | 28,87 | 28,87 | 28,87 | -0,52% | - |
| 13.09.2024 | 29,02 | 29,02 | 29,02 | 29,02 | 0,07% | - |
| 12.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | 100,00 |
| 11.09.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,91% | - |
| 10.09.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 1,52% | - |
| 09.09.2024 | 28,21 | 28,21 | 28,21 | 28,21 | -0,21% | - |
| 06.09.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -1,05% | - |
| 05.09.2024 | 28,57 | 28,57 | 28,57 | 28,57 | -1,11% | - |
| 04.09.2024 | 28,64 | 28,89 | 28,64 | 28,89 | -0,03% | - |
| 03.09.2024 | 28,57 | 28,90 | 28,57 | 28,90 | 1,05% | - |
| 02.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,14% | - |
| 30.08.2024 | 28,64 | 28,64 | 28,64 | 28,64 | 0,00% | - |
| 29.08.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -2,15% | - |
| 28.08.2024 | 29,16 | 29,27 | 29,16 | 29,27 | 0,48% | - |
| 27.08.2024 | 29,13 | 29,13 | 29,13 | 29,13 | -1,39% | - |
| 26.08.2024 | 29,03 | 29,54 | 29,03 | 29,54 | 3,03% | 33,00 |
| 23.08.2024 | 28,67 | 28,67 | 28,67 | 28,67 | -0,21% | - |
| 22.08.2024 | 28,73 | 28,73 | 28,73 | 28,73 | 0,98% | 100,00 |
| 21.08.2024 | 28,45 | 28,45 | 28,45 | 28,45 | -1,22% | - |
| 20.08.2024 | 29,26 | 29,26 | 28,80 | 28,80 | -1,34% | 1.120,00 |
| 19.08.2024 | 28,86 | 29,40 | 28,86 | 29,19 | 0,76% | 780,00 |
| 16.08.2024 | 28,97 | 28,97 | 28,97 | 28,97 | 0,35% | - |
| 15.08.2024 | 28,27 | 28,87 | 28,27 | 28,87 | 3,70% | 100,00 |
| 14.08.2024 | 27,91 | 27,91 | 27,84 | 27,84 | 2,24% | 200,00 |
| 13.08.2024 | 27,23 | 27,23 | 27,23 | 27,23 | -1,41% | - |
| 12.08.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 0,88% | - |
| 09.08.2024 | 27,38 | 27,38 | 27,38 | 27,38 | 3,32% | - |
| 08.08.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,79% | - |
| 07.08.2024 | 26,61 | 26,71 | 26,61 | 26,71 | 0,15% | - |
| 06.08.2024 | 26,40 | 26,67 | 26,40 | 26,67 | 4,59% | - |
| 05.08.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -9,32% | - |
| 02.08.2024 | 27,85 | 28,12 | 27,85 | 28,12 | -2,93% | 164,00 |
| 01.08.2024 | 28,97 | 28,97 | 28,97 | 28,97 | 0,42% | - |
| 31.07.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,70% | - |
| 30.07.2024 | 28,65 | 28,65 | 28,65 | 28,65 | -0,76% | - |
| 29.07.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 0,56% | - |
| 26.07.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 1,38% | - |
| 25.07.2024 | 28,32 | 28,32 | 28,32 | 28,32 | -1,53% | - |
| 24.07.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 0,81% | - |
| 23.07.2024 | 28,53 | 28,53 | 28,53 | 28,53 | 0,92% | - |
| 22.07.2024 | 28,27 | 28,27 | 28,27 | 28,27 | -0,11% | - |
| 19.07.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,81% | - |
| 18.07.2024 | 28,53 | 28,53 | 28,53 | 28,53 | -1,35% | - |