29,780€
2,06%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,27 | 29,89 | 29,26 | 29,82 | 2,09% | - |
| 03.12.2024 | 28,88 | 29,36 | 28,27 | 29,21 | 1,28% | - |
| 02.12.2024 | 28,86 | 29,37 | 28,71 | 28,84 | 0,24% | - |
| 29.11.2024 | 29,00 | 29,09 | 28,60 | 28,77 | -1,08% | - |
| 28.11.2024 | 28,99 | 29,42 | 28,97 | 29,08 | 0,41% | - |
| 27.11.2024 | 28,62 | 28,97 | 28,45 | 28,96 | 1,10% | - |
| 26.11.2024 | 28,91 | 29,09 | 28,55 | 28,65 | -0,78% | - |
| 25.11.2024 | 28,24 | 28,88 | 27,85 | 28,87 | 1,89% | - |
| 22.11.2024 | 27,84 | 28,43 | 27,64 | 28,34 | 1,76% | - |
| 21.11.2024 | 27,30 | 28,08 | 27,25 | 27,85 | 1,68% | - |
| 20.11.2024 | 27,06 | 27,45 | 26,81 | 27,39 | 1,67% | - |
| 19.11.2024 | 26,71 | 27,21 | 26,44 | 26,94 | 0,88% | - |
| 18.11.2024 | 27,50 | 27,64 | 26,47 | 26,70 | -2,61% | 1.800,00 |
| 15.11.2024 | 27,24 | 27,46 | 26,77 | 27,42 | -0,31% | - |
| 14.11.2024 | 28,85 | 29,83 | 27,49 | 27,50 | -4,75% | - |
| 13.11.2024 | 28,27 | 28,92 | 28,19 | 28,87 | 1,96% | - |
| 12.11.2024 | 27,95 | 28,59 | 27,85 | 28,32 | 1,51% | - |
| 11.11.2024 | 27,35 | 28,18 | 27,35 | 27,90 | 2,27% | - |
| 08.11.2024 | 27,48 | 27,61 | 27,20 | 27,28 | -0,51% | 1.260,00 |
| 07.11.2024 | 27,24 | 27,50 | 27,11 | 27,42 | 0,77% | - |
| 06.11.2024 | 27,40 | 28,41 | 27,00 | 27,21 | 2,85% | - |
| 05.11.2024 | 26,35 | 26,65 | 26,30 | 26,45 | 0,57% | - |
| 04.11.2024 | 26,70 | 26,73 | 25,42 | 26,30 | -1,00% | - |
| 01.11.2024 | 27,63 | 27,82 | 26,44 | 26,57 | -1,65% | 964,00 |
| 31.10.2024 | 31,14 | 31,14 | 27,01 | 27,01 | -8,77% | 800,00 |
| 30.10.2024 | 31,31 | 31,49 | 29,59 | 29,61 | -1,60% | - |
| 29.10.2024 | 31,13 | 31,33 | 30,09 | 30,09 | -0,07% | - |
| 28.10.2024 | 30,97 | 31,51 | 30,10 | 30,11 | -2,32% | - |
| 25.10.2024 | 30,80 | 31,69 | 30,73 | 30,82 | 0,16% | 2.286,00 |
| 24.10.2024 | 30,44 | 30,95 | 30,41 | 30,77 | 1,10% | - |
| 23.10.2024 | 31,02 | 31,24 | 30,43 | 30,44 | -2,11% | - |
| 22.10.2024 | 30,84 | 31,12 | 30,69 | 31,09 | 0,47% | - |
| 21.10.2024 | 31,27 | 31,38 | 30,93 | 30,95 | -1,18% | - |
| 18.10.2024 | 31,37 | 31,95 | 31,20 | 31,32 | -0,11% | - |
| 17.10.2024 | 31,36 | 31,73 | 31,25 | 31,35 | -0,03% | - |
| 16.10.2024 | 30,92 | 31,49 | 30,84 | 31,36 | 1,65% | - |
| 15.10.2024 | 30,86 | 31,03 | 29,49 | 30,85 | 0,06% | - |
| 14.10.2024 | 30,88 | 31,35 | 30,60 | 30,83 | -0,32% | - |
| 11.10.2024 | 30,85 | 31,12 | 30,04 | 30,93 | 0,26% | - |
| 10.10.2024 | 30,84 | 31,12 | 30,34 | 30,85 | -0,05% | - |
| 09.10.2024 | 30,16 | 30,89 | 30,11 | 30,87 | 2,03% | - |
| 08.10.2024 | 29,98 | 30,74 | 29,28 | 30,25 | 0,77% | - |
| 07.10.2024 | 30,21 | 30,79 | 29,84 | 30,02 | -0,68% | 90,00 |
| 04.10.2024 | 29,94 | 30,67 | 29,89 | 30,23 | 1,19% | - |
| 03.10.2024 | 29,71 | 29,88 | 29,44 | 29,87 | 0,40% | 425,00 |
| 02.10.2024 | 29,58 | 30,09 | 29,51 | 29,75 | 0,34% | - |
| 01.10.2024 | 29,86 | 30,09 | 28,88 | 29,65 | -0,84% | 70,00 |
| 30.09.2024 | 29,63 | 29,92 | 29,22 | 29,90 | 0,86% | - |
| 27.09.2024 | 30,12 | 30,20 | 29,55 | 29,65 | -1,51% | - |
| 26.09.2024 | 29,87 | 30,19 | 29,75 | 30,10 | 1,35% | - |
| 25.09.2024 | 29,87 | 30,08 | 29,66 | 29,70 | -1,13% | 48,00 |
| 24.09.2024 | 29,77 | 30,08 | 29,63 | 30,04 | 0,84% | - |
| 23.09.2024 | 29,46 | 29,92 | 28,54 | 29,79 | 1,55% | - |
| 20.09.2024 | 29,32 | 30,02 | 29,06 | 29,34 | -0,20% | - |
| 19.09.2024 | 28,96 | 29,49 | 27,85 | 29,40 | 2,60% | - |
| 18.09.2024 | 28,60 | 28,81 | 27,73 | 28,65 | 0,28% | - |
| 17.09.2024 | 28,90 | 29,27 | 28,50 | 28,57 | -1,11% | - |
| 16.09.2024 | 28,95 | 29,03 | 28,52 | 28,89 | -0,47% | - |
| 13.09.2024 | 29,15 | 29,41 | 28,99 | 29,03 | -0,57% | - |
| 12.09.2024 | 29,41 | 29,46 | 28,97 | 29,19 | -0,41% | - |
| 11.09.2024 | 28,87 | 29,45 | 28,87 | 29,31 | 0,79% | - |
| 10.09.2024 | 28,68 | 29,12 | 28,57 | 29,08 | 1,02% | - |
| 09.09.2024 | 28,49 | 29,35 | 28,19 | 28,79 | 1,80% | - |
| 06.09.2024 | 28,62 | 29,10 | 27,81 | 28,28 | -1,34% | - |
| 05.09.2024 | 28,67 | 29,00 | 28,05 | 28,66 | -0,21% | - |
| 04.09.2024 | 28,77 | 29,07 | 28,18 | 28,72 | -0,21% | - |
| 03.09.2024 | 28,69 | 29,04 | 28,55 | 28,78 | -0,03% | - |
| 02.09.2024 | 28,75 | 28,83 | 28,62 | 28,79 | 0,03% | - |
| 30.08.2024 | 28,83 | 29,20 | 28,09 | 28,78 | 0,24% | - |
| 29.08.2024 | 28,60 | 29,28 | 28,59 | 28,71 | -0,31% | 560,00 |
| 28.08.2024 | 29,25 | 29,68 | 28,79 | 28,80 | -1,27% | - |
| 27.08.2024 | 29,29 | 29,47 | 28,78 | 29,17 | -0,34% | - |
| 26.08.2024 | 29,15 | 29,55 | 29,13 | 29,27 | 0,48% | - |
| 23.08.2024 | 28,79 | 29,36 | 28,62 | 29,13 | 1,53% | - |
| 22.08.2024 | 28,83 | 30,22 | 28,63 | 28,69 | -0,49% | - |
| 21.08.2024 | 28,58 | 28,98 | 28,51 | 28,83 | 1,00% | - |
| 20.08.2024 | 29,35 | 29,41 | 28,11 | 28,55 | -2,49% | - |
| 19.08.2024 | 28,95 | 29,35 | 28,91 | 29,28 | 0,90% | - |
| 16.08.2024 | 29,05 | 29,27 | 28,12 | 29,02 | 0,21% | 100,00 |
| 15.08.2024 | 28,37 | 29,14 | 28,14 | 28,96 | 2,48% | - |
| 14.08.2024 | 27,99 | 28,29 | 27,85 | 28,26 | 1,04% | - |
| 13.08.2024 | 27,31 | 28,08 | 27,15 | 27,97 | 2,70% | - |
| 12.08.2024 | 27,71 | 27,92 | 27,21 | 27,23 | -1,68% | 548,00 |
| 09.08.2024 | 27,50 | 27,74 | 27,33 | 27,70 | 0,67% | - |
| 08.08.2024 | 26,48 | 27,86 | 26,40 | 27,51 | 3,60% | - |
| 07.08.2024 | 26,75 | 27,06 | 26,33 | 26,56 | 0,30% | - |
| 06.08.2024 | 26,51 | 27,17 | 26,06 | 26,48 | 4,15% | - |
| 05.08.2024 | 24,89 | 26,73 | 24,75 | 25,42 | -2,68% | - |
| 02.08.2024 | 27,66 | 27,98 | 25,58 | 26,12 | -7,54% | - |
| 01.08.2024 | 29,42 | 29,98 | 28,14 | 28,25 | -3,02% | - |
| 31.07.2024 | 29,00 | 29,53 | 28,15 | 29,13 | 1,08% | - |
| 30.07.2024 | 28,79 | 29,19 | 28,74 | 28,82 | 0,16% | - |
| 29.07.2024 | 29,14 | 29,54 | 28,63 | 28,78 | -0,76% | - |
| 26.07.2024 | 28,81 | 29,15 | 28,70 | 29,00 | 0,99% | - |
| 25.07.2024 | 28,41 | 29,19 | 28,01 | 28,71 | 1,25% | - |
| 24.07.2024 | 28,72 | 28,94 | 28,36 | 28,36 | -2,00% | - |
| 23.07.2024 | 28,63 | 29,28 | 28,58 | 28,94 | 0,73% | - |
| 22.07.2024 | 28,48 | 29,04 | 28,31 | 28,73 | 1,04% | - |
| 19.07.2024 | 28,43 | 28,85 | 27,91 | 28,43 | 0,39% | 1.575,00 |
| 18.07.2024 | 28,77 | 29,13 | 28,09 | 28,32 | -1,12% | - |