21,215€
10,35%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,15 | 21,23 | 19,79 | 21,22 | 9,50% | - |
| 05.02.2026 | 20,03 | 20,38 | 19,24 | 19,38 | -2,59% | 4.100,00 |
| 04.02.2026 | 19,72 | 20,01 | 19,00 | 19,89 | 1,35% | 15.900,00 |
| 03.02.2026 | 21,16 | 21,49 | 19,25 | 19,63 | -6,50% | 16.228,00 |
| 02.02.2026 | 21,29 | 21,72 | 20,92 | 20,99 | -2,55% | - |
| 30.01.2026 | 21,93 | 22,11 | 21,46 | 21,54 | -2,31% | - |
| 29.01.2026 | 22,89 | 22,99 | 21,49 | 22,05 | -4,26% | 3.990,00 |
| 28.01.2026 | 23,93 | 24,12 | 23,03 | 23,03 | -2,56% | 1.400,00 |
| 27.01.2026 | 24,57 | 24,61 | 23,54 | 23,64 | -3,08% | - |
| 26.01.2026 | 23,98 | 24,56 | 23,91 | 24,39 | 0,10% | - |
| 23.01.2026 | 24,69 | 24,78 | 24,31 | 24,36 | -1,18% | - |
| 22.01.2026 | 24,55 | 24,99 | 24,48 | 24,65 | 0,63% | - |
| 21.01.2026 | 24,62 | 24,77 | 24,29 | 24,50 | -0,14% | - |
| 20.01.2026 | 24,83 | 25,69 | 24,52 | 24,53 | -1,86% | - |
| 19.01.2026 | 25,68 | 25,88 | 24,96 | 25,00 | -4,01% | - |
| 16.01.2026 | 26,76 | 26,81 | 25,79 | 26,04 | -2,31% | - |
| 15.01.2026 | 27,55 | 27,89 | 26,54 | 26,66 | -3,00% | - |
| 14.01.2026 | 28,36 | 28,51 | 27,11 | 27,48 | -3,31% | - |
| 13.01.2026 | 28,75 | 29,06 | 28,33 | 28,42 | -1,22% | - |
| 12.01.2026 | 27,82 | 28,80 | 27,74 | 28,77 | 2,13% | 1.000,00 |
| 09.01.2026 | 27,96 | 28,25 | 27,81 | 28,17 | 1,11% | - |
| 08.01.2026 | 27,45 | 28,03 | 27,42 | 27,86 | 1,00% | 1.953,00 |
| 07.01.2026 | 27,55 | 27,76 | 27,37 | 27,59 | 0,09% | - |
| 06.01.2026 | 27,50 | 28,02 | 27,19 | 27,56 | 0,73% | - |
| 05.01.2026 | 27,29 | 27,79 | 27,10 | 27,36 | 1,18% | - |
| 02.01.2026 | 27,76 | 28,04 | 26,84 | 27,04 | -3,50% | - |
| 30.12.2025 | 28,18 | 28,26 | 28,02 | 28,02 | -1,16% | - |
| 29.12.2025 | 28,41 | 28,71 | 27,85 | 28,35 | 0,09% | - |
| 23.12.2025 | 28,68 | 29,03 | 28,00 | 28,33 | -1,68% | - |
| 22.12.2025 | 28,62 | 29,09 | 28,08 | 28,81 | 1,39% | - |
| 19.12.2025 | 28,63 | 28,85 | 28,09 | 28,42 | -0,68% | - |
| 18.12.2025 | 28,55 | 29,14 | 28,14 | 28,61 | 0,14% | - |
| 17.12.2025 | 28,39 | 29,25 | 28,02 | 28,57 | 1,93% | - |
| 16.12.2025 | 28,18 | 29,48 | 27,90 | 28,03 | 0,04% | - |
| 15.12.2025 | 28,38 | 28,58 | 27,93 | 28,02 | -1,75% | - |
| 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 |