20,173€
-1,65%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 20,51 | 20,51 | 20,51 | 20,51 | 0,00% | - |
| 07.09.2026 | 20,51 | 20,51 | 20,51 | 20,51 | -2,57% | - |
| 04.09.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 4,21% | - |
| 03.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,56% | - |
| 02.09.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -4,02% | - |
| 01.09.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,85% | - |
| 31.08.2026 | 21,49 | 21,50 | 21,20 | 21,20 | -0,98% | 200,00 |
| 28.08.2026 | 21,41 | 21,41 | 21,41 | 21,41 | 2,74% | 9,00 |
| 27.08.2026 | 20,84 | 20,84 | 20,84 | 20,84 | 0,68% | - |
| 26.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -1,71% | - |
| 25.08.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 0,67% | - |
| 24.08.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,10% | - |
| 21.08.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 0,10% | - |
| 20.08.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 1,06% | - |
| 19.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,88% | - |
| 18.08.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -1,35% | - |
| 17.08.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,85% | 50,00 |
| 14.08.2026 | 21,41 | 21,41 | 21,41 | 21,41 | 3,53% | - |
| 13.08.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 1,57% | - |
| 12.08.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -4,55% | - |
| 11.08.2026 | 21,33 | 21,33 | 21,33 | 21,33 | -0,84% | - |
| 10.08.2026 | 21,51 | 21,51 | 21,51 | 21,51 | -3,02% | - |
| 07.08.2026 | 22,18 | 22,18 | 22,18 | 22,18 | -4,07% | - |
| 06.08.2026 | 22,03 | 23,12 | 22,03 | 23,12 | 1,36% | 119,00 |
| 05.08.2026 | 22,81 | 22,81 | 22,81 | 22,81 | 2,38% | - |
| 04.08.2026 | 22,14 | 22,28 | 22,14 | 22,28 | 3,48% | - |
| 03.08.2026 | 21,53 | 21,53 | 21,53 | 21,53 | -0,23% | - |
| 31.07.2026 | 21,58 | 21,58 | 21,58 | 21,58 | -4,34% | - |
| 30.07.2026 | 22,56 | 22,56 | 22,56 | 22,56 | 4,98% | - |
| 29.07.2026 | 21,49 | 21,49 | 21,49 | 21,49 | 5,34% | - |
| 28.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 5,92% | - |
| 27.07.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 2,88% | - |
| 24.07.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -2,63% | - |
| 23.07.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -2,53% | - |
| 22.07.2026 | 19,73 | 19,73 | 19,73 | 19,73 | -1,47% | - |
| 21.07.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -1,18% | - |
| 20.07.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 0,85% | - |
| 17.07.2026 | 20,09 | 20,09 | 20,09 | 20,09 | 2,03% | - |
| 16.07.2026 | 19,69 | 19,69 | 19,69 | 19,69 | 2,21% | - |
| 15.07.2026 | 19,27 | 19,27 | 19,27 | 19,27 | -3,19% | - |
| 14.07.2026 | 20,63 | 20,63 | 19,90 | 19,90 | -1,00% | 200,00 |
| 13.07.2026 | 19,87 | 20,10 | 19,87 | 20,10 | 1,13% | 25,00 |
| 10.07.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 0,81% | - |
| 09.07.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -2,55% | - |
| 08.07.2026 | 20,23 | 20,23 | 20,23 | 20,23 | 4,17% | - |
| 07.07.2026 | 19,42 | 19,42 | 19,42 | 19,42 | -3,33% | - |
| 06.07.2026 | 20,09 | 20,09 | 20,09 | 20,09 | 1,70% | - |
| 03.07.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 2,28% | - |
| 02.07.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 0,44% | - |
| 01.07.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -0,54% | - |
| 30.06.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -0,82% | - |
| 29.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 5,69% | - |
| 26.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -1,07% | - |
| 25.06.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,27% | - |
| 24.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 7,58% | - |
| 23.06.2026 | 17,29 | 17,29 | 17,29 | 17,29 | -4,42% | - |
| 22.06.2026 | 18,09 | 18,09 | 18,09 | 18,09 | 1,40% | - |
| 19.06.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -0,59% | 100,00 |
| 18.06.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -3,96% | - |
| 17.06.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -1,06% | - |
| 16.06.2026 | 18,88 | 18,88 | 18,88 | 18,88 | 0,53% | - |
| 15.06.2026 | 18,78 | 18,78 | 18,78 | 18,78 | 0,19% | - |
| 12.06.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,21% | - |
| 11.06.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -0,84% | - |
| 10.06.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -2,27% | - |
| 09.06.2026 | 19,50 | 19,50 | 19,39 | 19,39 | 0,54% | 180,00 |
| 08.06.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -3,38% | 23,00 |
| 05.06.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -0,87% | - |
| 04.06.2026 | 20,13 | 20,13 | 20,13 | 20,13 | -4,96% | - |
| 03.06.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -1,85% | - |
| 02.06.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 2,57% | - |
| 01.06.2026 | 19,98 | 21,04 | 19,98 | 21,04 | 5,84% | 600,00 |
| 29.05.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 3,27% | - |
| 28.05.2026 | 19,63 | 19,63 | 19,25 | 19,25 | -3,65% | 632,00 |
| 27.05.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -0,45% | - |
| 26.05.2026 | 20,07 | 20,07 | 20,07 | 20,07 | -0,99% | - |
| 25.05.2026 | 20,27 | 20,27 | 20,27 | 20,27 | 1,76% | - |
| 22.05.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 1,22% | - |
| 21.05.2026 | 19,68 | 19,68 | 19,68 | 19,68 | 0,56% | - |
| 20.05.2026 | 19,57 | 19,57 | 19,57 | 19,57 | -3,93% | - |
| 19.05.2026 | 20,37 | 20,37 | 20,37 | 20,37 | 0,34% | - |
| 18.05.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 7,27% | 700,00 |
| 15.05.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -0,84% | - |
| 14.05.2026 | 19,09 | 19,09 | 19,09 | 19,09 | -4,58% | - |
| 13.05.2026 | 20,34 | 20,34 | 20,00 | 20,00 | -2,49% | 106,00 |
| 12.05.2026 | 20,51 | 20,51 | 20,51 | 20,51 | -1,77% | - |
| 11.05.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 1,70% | - |
| 08.05.2026 | 20,53 | 20,53 | 20,53 | 20,53 | 5,47% | - |
| 07.05.2026 | 19,47 | 19,47 | 19,47 | 19,47 | -2,65% | - |
| 06.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,34% | - |
| 05.05.2026 | 19,73 | 19,73 | 19,73 | 19,73 | -0,35% | - |
| 04.05.2026 | 19,44 | 19,80 | 19,44 | 19,80 | 4,27% | 678,00 |
| 30.04.2026 | 18,99 | 18,99 | 18,99 | 18,99 | -1,40% | - |
| 29.04.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 1,16% | - |
| 28.04.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,55% | - |
| 27.04.2026 | 18,94 | 18,94 | 18,94 | 18,94 | 0,32% | - |
| 24.04.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -5,10% | - |
| 23.04.2026 | 19,88 | 19,89 | 19,88 | 19,89 | 0,28% | 23,00 |
| 22.04.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 0,46% | - |
| 21.04.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,30% | - |