28,520€
0,85%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,42 | 29,59 | 28,14 | 28,52 | 0,85% | - |
| 11.12.2025 | 28,35 | 29,26 | 28,24 | 28,28 | -0,84% | - |
| 10.12.2025 | 28,64 | 28,86 | 28,49 | 28,52 | -0,87% | - |
| 09.12.2025 | 28,92 | 29,10 | 28,53 | 28,77 | 2,49% | - |
| 08.12.2025 | 28,75 | 29,08 | 28,07 | 28,07 | -2,43% | - |
| 05.12.2025 | 28,84 | 29,06 | 28,51 | 28,77 | -0,59% | 24,00 |
| 04.12.2025 | 28,72 | 29,39 | 28,60 | 28,94 | 0,98% | 4,00 |
| 03.12.2025 | 28,92 | 29,30 | 28,46 | 28,66 | -0,62% | - |
| 02.12.2025 | 29,02 | 30,32 | 28,71 | 28,84 | -0,35% | - |
| 01.12.2025 | 28,74 | 29,88 | 28,57 | 28,94 | -0,03% | - |
| 28.11.2025 | 29,23 | 29,30 | 28,78 | 28,95 | -0,05% | - |
| 27.11.2025 | 29,19 | 29,20 | 28,77 | 28,97 | -1,16% | - |
| 26.11.2025 | 29,30 | 29,31 | 29,29 | 29,31 | 1,10% | - |
| 25.11.2025 | 28,86 | 29,65 | 27,82 | 28,99 | 1,10% | - |
| 24.11.2025 | 28,88 | 28,99 | 27,73 | 28,67 | -0,23% | - |
| 21.11.2025 | 28,26 | 29,61 | 28,06 | 28,74 | -1,46% | - |
| 20.11.2025 | 29,02 | 30,10 | 28,90 | 29,16 | 1,76% | - |
| 19.11.2025 | 28,46 | 29,49 | 27,66 | 28,66 | 2,34% | - |
| 18.11.2025 | 28,06 | 29,21 | 27,41 | 28,00 | -2,61% | - |
| 17.11.2025 | 29,17 | 30,21 | 28,06 | 28,75 | -0,69% | - |
| 14.11.2025 | 29,40 | 29,52 | 28,61 | 28,95 | -2,26% | - |
| 13.11.2025 | 30,05 | 30,23 | 29,42 | 29,62 | -1,43% | - |
| 12.11.2025 | 30,30 | 30,44 | 29,79 | 30,05 | -0,10% | - |
| 11.11.2025 | 30,03 | 30,20 | 29,60 | 30,08 | 0,33% | - |
| 10.11.2025 | 29,91 | 30,23 | 29,24 | 29,98 | -3,29% | - |
| 07.11.2025 | 31,28 | 31,30 | 29,12 | 31,00 | -5,08% | 520,00 |
| 06.11.2025 | 32,82 | 33,03 | 31,02 | 32,66 | 1,24% | - |
| 05.11.2025 | 32,31 | 33,18 | 32,18 | 32,26 | -1,89% | - |
| 04.11.2025 | 32,77 | 33,88 | 32,37 | 32,88 | -1,59% | - |
| 03.11.2025 | 33,31 | 34,02 | 32,98 | 33,41 | 0,66% | - |
| 31.10.2025 | 33,00 | 33,48 | 32,38 | 33,19 | 1,84% | - |
| 30.10.2025 | 32,82 | 33,52 | 32,50 | 32,59 | -3,18% | - |
| 29.10.2025 | 34,29 | 34,29 | 32,80 | 33,66 | 4,86% | - |
| 28.10.2025 | 33,72 | 34,14 | 32,10 | 32,10 | -5,00% | - |
| 27.10.2025 | 34,17 | 34,38 | 33,02 | 33,79 | 0,57% | - |
| 24.10.2025 | 33,76 | 33,99 | 33,08 | 33,60 | -0,06% | - |
| 23.10.2025 | 33,80 | 34,05 | 33,32 | 33,62 | -0,12% | - |
| 22.10.2025 | 33,78 | 34,03 | 33,33 | 33,66 | 0,63% | - |
| 21.10.2025 | 33,64 | 33,87 | 33,04 | 33,45 | 0,15% | - |
| 20.10.2025 | 33,61 | 34,26 | 32,97 | 33,40 | 0,03% | - |
| 17.10.2025 | 32,89 | 33,54 | 32,45 | 33,39 | -0,71% | - |
| 16.10.2025 | 33,63 | 34,14 | 33,11 | 33,63 | 0,30% | - |
| 15.10.2025 | 33,79 | 34,54 | 33,43 | 33,53 | -0,33% | - |
| 14.10.2025 | 33,61 | 33,89 | 32,96 | 33,64 | -0,77% | - |
| 13.10.2025 | 33,81 | 34,00 | 33,41 | 33,90 | 0,21% | - |
| 10.10.2025 | 34,07 | 34,82 | 33,09 | 33,83 | 1,87% | 800,00 |
| 09.10.2025 | 33,22 | 34,14 | 32,61 | 33,21 | 1,25% | - |
| 08.10.2025 | 32,82 | 33,30 | 32,30 | 32,80 | 0,71% | - |
| 07.10.2025 | 32,73 | 33,43 | 32,33 | 32,57 | 0,80% | - |
| 06.10.2025 | 32,51 | 33,04 | 32,05 | 32,31 | 1,03% | - |
| 03.10.2025 | 32,35 | 32,44 | 31,34 | 31,98 | -0,03% | 1.532,00 |
| 02.10.2025 | 31,70 | 32,18 | 31,60 | 31,99 | 1,33% | - |
| 01.10.2025 | 31,64 | 32,24 | 31,43 | 31,57 | -0,75% | - |
| 30.09.2025 | 32,15 | 32,56 | 31,71 | 31,81 | -0,75% | - |
| 29.09.2025 | 32,05 | 32,76 | 31,82 | 32,05 | 1,36% | - |
| 26.09.2025 | 31,83 | 32,71 | 31,46 | 31,62 | 0,16% | - |
| 25.09.2025 | 32,60 | 32,81 | 31,47 | 31,57 | -3,87% | - |
| 24.09.2025 | 31,83 | 33,22 | 31,82 | 32,84 | 3,40% | - |
| 23.09.2025 | 32,00 | 32,15 | 31,35 | 31,76 | 1,83% | - |
| 22.09.2025 | 31,47 | 31,68 | 31,05 | 31,19 | -1,70% | - |
| 19.09.2025 | 31,83 | 32,15 | 31,39 | 31,73 | 0,13% | - |
| 18.09.2025 | 31,29 | 31,91 | 31,20 | 31,69 | 2,82% | - |
| 17.09.2025 | 30,86 | 31,32 | 30,71 | 30,82 | -2,62% | - |
| 16.09.2025 | 31,91 | 32,10 | 30,72 | 31,65 | -0,85% | - |
| 15.09.2025 | 30,48 | 32,34 | 30,41 | 31,92 | 6,36% | 250,00 |
| 12.09.2025 | 30,08 | 30,58 | 29,99 | 30,01 | -0,92% | - |
| 11.09.2025 | 30,13 | 30,64 | 29,79 | 30,29 | 3,79% | - |
| 10.09.2025 | 29,28 | 29,50 | 29,18 | 29,19 | 0,50% | - |
| 09.09.2025 | 28,74 | 29,45 | 28,43 | 29,04 | 0,90% | - |
| 08.09.2025 | 28,42 | 28,85 | 27,26 | 28,78 | 1,66% | - |
| 05.09.2025 | 28,57 | 28,90 | 28,07 | 28,31 | 1,07% | - |
| 04.09.2025 | 28,26 | 28,73 | 28,01 | 28,01 | -0,53% | - |
| 03.09.2025 | 28,27 | 28,42 | 27,60 | 28,16 | -0,28% | - |
| 02.09.2025 | 28,22 | 28,46 | 27,96 | 28,24 | 0,57% | - |
| 01.09.2025 | 28,19 | 28,31 | 28,08 | 28,08 | 0,50% | - |
| 29.08.2025 | 28,21 | 28,51 | 27,89 | 27,94 | -1,10% | - |
| 28.08.2025 | 28,28 | 28,61 | 27,79 | 28,25 | -0,44% | - |
| 27.08.2025 | 27,76 | 28,44 | 27,74 | 28,38 | 3,22% | - |
| 26.08.2025 | 27,67 | 27,91 | 27,49 | 27,49 | -0,99% | - |
| 25.08.2025 | 27,82 | 28,08 | 27,71 | 27,77 | -0,29% | - |
| 22.08.2025 | 27,51 | 27,94 | 27,39 | 27,85 | 1,24% | - |
| 21.08.2025 | 27,52 | 27,67 | 26,28 | 27,51 | 0,07% | - |
| 20.08.2025 | 26,91 | 27,61 | 26,91 | 27,49 | 1,74% | - |
| 19.08.2025 | 27,14 | 27,41 | 26,31 | 27,02 | -0,68% | - |
| 18.08.2025 | 27,14 | 27,28 | 26,94 | 27,20 | 0,48% | - |
| 15.08.2025 | 26,70 | 27,23 | 26,06 | 27,07 | 1,58% | - |
| 14.08.2025 | 26,34 | 26,86 | 26,04 | 26,65 | 1,08% | - |
| 13.08.2025 | 25,25 | 26,50 | 24,95 | 26,37 | 4,37% | - |
| 12.08.2025 | 25,94 | 26,17 | 24,86 | 25,26 | -2,90% | - |
| 11.08.2025 | 26,51 | 28,27 | 25,95 | 26,02 | -2,03% | 400,00 |
| 08.08.2025 | 24,55 | 26,72 | 24,55 | 26,56 | 9,96% | - |
| 07.08.2025 | 24,86 | 25,80 | 24,07 | 24,15 | -2,72% | - |
| 06.08.2025 | 24,80 | 25,08 | 24,39 | 24,83 | 0,30% | - |
| 05.08.2025 | 25,17 | 25,99 | 24,75 | 24,75 | -1,16% | - |
| 04.08.2025 | 24,64 | 25,84 | 24,50 | 25,04 | 2,04% | - |
| 01.08.2025 | 25,66 | 26,43 | 24,52 | 24,54 | -4,85% | 30,00 |
| 31.07.2025 | 26,05 | 26,60 | 25,49 | 25,79 | -1,43% | - |
| 30.07.2025 | 26,28 | 26,62 | 26,00 | 26,17 | -0,17% | - |
| 29.07.2025 | 26,09 | 26,39 | 25,74 | 26,21 | 0,89% | - |
| 28.07.2025 | 26,32 | 26,54 | 25,98 | 25,98 | -0,63% | - |