20,150€
3,52%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.04.2026 | 19,69 | 19,69 | 19,69 | 19,69 | 0,64% | - |
| 17.04.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 0,26% | - |
| 16.04.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 3,97% | - |
| 15.04.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -0,45% | - |
| 14.04.2026 | 18,65 | 18,85 | 18,65 | 18,85 | 3,06% | - |
| 13.04.2026 | 18,29 | 18,29 | 18,29 | 18,29 | 4,66% | 15,00 |
| 10.04.2026 | 17,48 | 17,48 | 17,48 | 17,48 | -4,59% | - |
| 09.04.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -5,98% | - |
| 08.04.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -1,09% | - |
| 07.04.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,82% | - |
| 02.04.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -0,13% | - |
| 01.04.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 1,78% | - |
| 31.03.2026 | 18,85 | 18,85 | 18,85 | 18,85 | 1,07% | - |
| 30.03.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -1,43% | - |
| 27.03.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -0,34% | - |
| 26.03.2026 | 18,98 | 18,98 | 18,98 | 18,98 | 0,29% | - |
| 25.03.2026 | 18,93 | 18,93 | 18,93 | 18,93 | -4,44% | - |
| 24.03.2026 | 19,81 | 19,81 | 19,81 | 19,81 | 2,88% | - |
| 23.03.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 1,24% | - |
| 20.03.2026 | 19,46 | 19,46 | 19,02 | 19,02 | -4,66% | - |
| 19.03.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -0,57% | - |
| 18.03.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 3,86% | - |
| 17.03.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -4,29% | - |
| 16.03.2026 | 20,18 | 20,18 | 20,18 | 20,18 | -0,05% | - |
| 13.03.2026 | 20,19 | 20,19 | 20,19 | 20,19 | -1,90% | - |
| 12.03.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -3,43% | - |
| 11.03.2026 | 21,31 | 21,31 | 21,31 | 21,31 | -1,34% | - |
| 10.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,83% | - |
| 09.03.2026 | 21,78 | 21,78 | 21,78 | 21,78 | -0,55% | - |
| 06.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 2,29% | - |
| 05.03.2026 | 21,41 | 21,41 | 21,41 | 21,41 | 1,95% | - |
| 04.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,74% | - |
| 03.03.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -0,29% | - |
| 02.03.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -1,33% | - |
| 27.02.2026 | 21,03 | 21,03 | 20,98 | 20,98 | -0,47% | 23,00 |
| 26.02.2026 | 20,80 | 21,08 | 20,80 | 21,08 | 0,48% | - |
| 25.02.2026 | 20,40 | 20,98 | 20,40 | 20,98 | 2,84% | 23,00 |
| 24.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,41% | - |
| 23.02.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 0,09% | - |
| 20.02.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 19.02.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 2,06% | - |
| 18.02.2026 | 20,43 | 20,43 | 20,43 | 20,43 | -1,30% | - |
| 17.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -3,00% | - |
| 16.02.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 6,70% | 10,00 |
| 13.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,82% | - |
| 12.02.2026 | 20,37 | 20,37 | 20,37 | 20,37 | -6,43% | - |
| 11.02.2026 | 21,77 | 21,77 | 21,77 | 21,77 | 1,73% | - |
| 10.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,06% | - |
| 09.02.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 10,69% | 25,00 |
| 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% | - |