31,980€
-0,03%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 25,79 | 26,34 | 25,67 | 26,15 | 1,73% | - |
| 24.07.2025 | 25,73 | 25,81 | 24,67 | 25,70 | 0,16% | - |
| 23.07.2025 | 25,49 | 25,87 | 25,44 | 25,66 | 1,02% | - |
| 22.07.2025 | 24,65 | 25,46 | 24,57 | 25,40 | 3,00% | - |
| 21.07.2025 | 24,52 | 25,17 | 24,39 | 24,66 | 0,74% | - |
| 18.07.2025 | 24,73 | 24,73 | 24,01 | 24,48 | -1,05% | - |
| 17.07.2025 | 24,43 | 24,77 | 24,31 | 24,74 | 1,56% | - |
| 16.07.2025 | 24,03 | 24,41 | 23,90 | 24,36 | 1,14% | - |
| 15.07.2025 | 24,16 | 24,48 | 24,07 | 24,09 | 0,02% | - |
| 14.07.2025 | 23,88 | 24,41 | 23,39 | 24,08 | 0,46% | - |
| 11.07.2025 | 24,97 | 25,44 | 23,87 | 23,97 | -4,08% | - |
| 10.07.2025 | 24,51 | 25,00 | 23,72 | 24,99 | 1,42% | - |
| 09.07.2025 | 25,74 | 25,81 | 24,33 | 24,64 | -4,27% | - |
| 08.07.2025 | 25,50 | 25,87 | 24,56 | 25,74 | 1,02% | - |
| 07.07.2025 | 25,30 | 25,64 | 25,14 | 25,48 | 0,12% | - |
| 04.07.2025 | 25,34 | 25,47 | 25,21 | 25,45 | -0,08% | - |
| 03.07.2025 | 25,31 | 25,71 | 24,90 | 25,47 | 0,75% | - |
| 02.07.2025 | 25,16 | 25,37 | 24,42 | 25,28 | 1,02% | - |
| 01.07.2025 | 24,66 | 25,36 | 23,61 | 25,03 | 0,95% | - |
| 30.06.2025 | 24,65 | 24,81 | 23,69 | 24,79 | 1,16% | - |
| 27.06.2025 | 24,74 | 24,76 | 24,27 | 24,51 | -0,69% | - |
| 26.06.2025 | 24,55 | 24,71 | 23,69 | 24,68 | 0,49% | - |
| 25.06.2025 | 24,50 | 24,94 | 24,29 | 24,56 | -0,51% | - |
| 24.06.2025 | 24,16 | 24,79 | 23,92 | 24,68 | 2,94% | - |
| 23.06.2025 | 24,15 | 24,92 | 23,76 | 23,98 | -0,81% | - |
| 20.06.2025 | 24,88 | 24,99 | 23,91 | 24,17 | -2,07% | - |
| 19.06.2025 | 24,63 | 24,71 | 24,44 | 24,68 | 0,02% | - |
| 18.06.2025 | 24,44 | 25,04 | 24,34 | 24,68 | 0,14% | - |
| 17.06.2025 | 24,58 | 24,91 | 24,11 | 24,64 | -0,16% | - |
| 16.06.2025 | 24,51 | 25,01 | 24,30 | 24,68 | 0,86% | - |
| 13.06.2025 | 24,75 | 25,03 | 24,35 | 24,47 | -2,39% | - |
| 12.06.2025 | 24,88 | 25,09 | 24,38 | 25,07 | -0,08% | - |
| 11.06.2025 | 25,11 | 25,42 | 24,54 | 25,09 | -0,44% | - |
| 10.06.2025 | 24,63 | 25,20 | 24,35 | 25,20 | 2,15% | - |
| 09.06.2025 | 24,36 | 24,86 | 24,26 | 24,67 | 0,86% | - |
| 06.06.2025 | 24,90 | 24,96 | 24,44 | 24,46 | -1,45% | - |
| 05.06.2025 | 24,72 | 25,23 | 24,41 | 24,82 | -0,40% | - |
| 04.06.2025 | 24,96 | 25,29 | 24,64 | 24,92 | -0,12% | - |
| 03.06.2025 | 24,33 | 25,09 | 24,33 | 24,95 | 1,75% | - |
| 02.06.2025 | 24,85 | 24,99 | 24,41 | 24,52 | -1,70% | - |
| 30.05.2025 | 24,70 | 25,22 | 24,18 | 24,95 | 1,18% | - |
| 29.05.2025 | 25,60 | 25,60 | 24,56 | 24,66 | -1,48% | - |
| 28.05.2025 | 25,14 | 25,35 | 24,72 | 25,03 | -0,30% | - |
| 27.05.2025 | 25,05 | 25,31 | 24,92 | 25,10 | -0,22% | - |
| 26.05.2025 | 24,74 | 25,32 | 24,61 | 25,16 | 2,30% | - |
| 23.05.2025 | 24,80 | 25,06 | 24,27 | 24,59 | -1,44% | - |
| 22.05.2025 | 24,78 | 25,13 | 24,33 | 24,95 | 0,73% | - |
| 21.05.2025 | 24,89 | 25,17 | 24,17 | 24,77 | -1,41% | - |
| 20.05.2025 | 24,86 | 25,33 | 24,74 | 25,13 | 0,44% | 580,00 |
| 19.05.2025 | 24,88 | 25,07 | 24,28 | 25,02 | -0,66% | - |