22,370€
-6,24%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,85 | 23,20 | 22,37 | 22,55 | -5,73% | 4.500,00 |
| 02.04.2025 | 23,44 | 23,99 | 23,02 | 23,92 | 1,77% | - |
| 01.04.2025 | 23,25 | 24,42 | 23,00 | 23,50 | 0,58% | - |
| 31.03.2025 | 23,19 | 23,48 | 22,78 | 23,37 | -3,97% | - |
| 28.03.2025 | 24,62 | 24,74 | 23,34 | 24,33 | -0,21% | - |
| 27.03.2025 | 24,92 | 25,04 | 24,38 | 24,38 | 0,14% | - |
| 26.03.2025 | 25,07 | 25,47 | 24,34 | 24,35 | -4,75% | - |
| 25.03.2025 | 24,96 | 26,03 | 24,15 | 25,56 | 2,24% | - |
| 24.03.2025 | 24,58 | 25,25 | 24,10 | 25,00 | 3,97% | - |
| 21.03.2025 | 24,39 | 24,84 | 23,42 | 24,05 | -0,17% | - |
| 20.03.2025 | 24,26 | 24,82 | 23,40 | 24,09 | 0,96% | - |
| 19.03.2025 | 23,93 | 24,31 | 23,66 | 23,86 | 0,91% | - |
| 18.03.2025 | 23,72 | 23,90 | 23,55 | 23,64 | 0,75% | - |
| 17.03.2025 | 23,85 | 24,12 | 23,38 | 23,47 | 0,00% | - |
| 14.03.2025 | 23,27 | 24,08 | 22,84 | 23,47 | -1,53% | - |
| 13.03.2025 | 23,15 | 24,06 | 22,85 | 23,83 | 0,27% | - |
| 12.03.2025 | 23,58 | 24,18 | 22,83 | 23,77 | -0,23% | 25,00 |
| 11.03.2025 | 23,99 | 24,43 | 23,24 | 23,82 | -2,18% | - |
| 10.03.2025 | 24,31 | 24,48 | 23,76 | 24,35 | 0,27% | 600,00 |
| 07.03.2025 | 24,00 | 24,32 | 23,56 | 24,29 | 1,02% | - |
| 06.03.2025 | 24,06 | 24,21 | 23,41 | 24,04 | -0,29% | - |
| 05.03.2025 | 24,27 | 24,38 | 23,88 | 24,11 | 0,00% | - |
| 04.03.2025 | 24,40 | 24,50 | 23,86 | 24,11 | -0,66% | 510,00 |
| 03.03.2025 | 24,88 | 25,21 | 24,20 | 24,27 | -2,45% | 999,00 |
| 28.02.2025 | 24,92 | 25,51 | 24,66 | 24,88 | -0,08% | - |
| 27.02.2025 | 25,47 | 26,36 | 24,90 | 24,90 | -1,62% | - |
| 26.02.2025 | 25,64 | 25,76 | 25,20 | 25,31 | -0,63% | - |
| 25.02.2025 | 25,70 | 25,90 | 25,43 | 25,47 | -0,97% | - |
| 24.02.2025 | 25,65 | 25,90 | 25,41 | 25,72 | -0,08% | - |
| 21.02.2025 | 25,99 | 26,36 | 25,64 | 25,74 | -1,17% | - |
| 20.02.2025 | 26,26 | 26,65 | 25,93 | 26,05 | -1,25% | - |
| 19.02.2025 | 26,64 | 27,02 | 26,27 | 26,38 | -0,98% | - |
| 18.02.2025 | 27,21 | 27,62 | 26,52 | 26,64 | -1,57% | - |
| 17.02.2025 | 27,19 | 27,21 | 27,03 | 27,06 | -0,02% | - |
| 14.02.2025 | 27,51 | 28,60 | 27,06 | 27,07 | -1,38% | 440,00 |
| 13.02.2025 | 27,24 | 27,72 | 27,13 | 27,45 | 0,77% | - |
| 12.02.2025 | 27,68 | 27,92 | 26,88 | 27,24 | -1,55% | - |
| 11.02.2025 | 27,93 | 28,42 | 27,38 | 27,67 | -1,02% | - |
| 10.02.2025 | 27,18 | 28,37 | 27,07 | 27,95 | 3,60% | - |
| 07.02.2025 | 30,34 | 30,55 | 26,91 | 26,98 | -5,02% | - |
| 06.02.2025 | 29,32 | 29,43 | 28,13 | 28,41 | -2,76% | - |
| 05.02.2025 | 28,07 | 29,25 | 27,61 | 29,21 | 3,27% | - |
| 04.02.2025 | 28,22 | 28,55 | 28,10 | 28,29 | -0,16% | - |
| 03.02.2025 | 28,07 | 28,77 | 27,32 | 28,33 | -0,16% | - |
| 31.01.2025 | 28,82 | 28,97 | 28,34 | 28,38 | -1,44% | - |
| 30.01.2025 | 28,20 | 28,95 | 27,49 | 28,79 | 2,55% | - |
| 29.01.2025 | 28,30 | 28,49 | 27,75 | 28,08 | -0,57% | - |
| 28.01.2025 | 27,44 | 28,28 | 26,41 | 28,24 | 3,29% | - |
| 27.01.2025 | 27,38 | 27,62 | 26,09 | 27,34 | -0,51% | - |
| 24.01.2025 | 27,34 | 27,58 | 27,24 | 27,48 | 0,00% | - |
| 23.01.2025 | 27,23 | 27,60 | 26,96 | 27,48 | 0,77% | - |
| 22.01.2025 | 27,32 | 27,43 | 26,67 | 27,27 | 0,26% | 915,00 |
| 21.01.2025 | 27,11 | 27,55 | 26,40 | 27,20 | 0,39% | - |
| 20.01.2025 | 26,93 | 27,25 | 26,78 | 27,09 | 0,24% | - |
| 17.01.2025 | 27,40 | 27,59 | 26,63 | 27,03 | -1,08% | - |
| 16.01.2025 | 27,44 | 27,54 | 26,69 | 27,32 | -0,20% | - |
| 15.01.2025 | 26,77 | 27,58 | 26,47 | 27,38 | 2,32% | - |
| 14.01.2025 | 26,62 | 26,98 | 26,48 | 26,76 | 0,47% | - |
| 13.01.2025 | 26,79 | 27,11 | 26,37 | 26,63 | -0,80% | 400,00 |
| 10.01.2025 | 27,18 | 27,29 | 26,20 | 26,85 | -1,38% | - |
| 09.01.2025 | 26,99 | 27,26 | 26,85 | 27,22 | 0,70% | - |
| 08.01.2025 | 27,33 | 28,33 | 26,85 | 27,03 | -1,01% | 100,00 |
| 07.01.2025 | 27,71 | 28,07 | 27,21 | 27,31 | -1,78% | - |
| 06.01.2025 | 27,75 | 28,06 | 27,65 | 27,80 | 0,31% | - |
| 03.01.2025 | 27,32 | 27,79 | 27,32 | 27,72 | 0,62% | - |
| 02.01.2025 | 27,49 | 28,48 | 27,34 | 27,55 | 2,72% | - |
| 30.12.2024 | 27,07 | 27,13 | 26,77 | 26,82 | -1,25% | - |
| 27.12.2024 | 26,98 | 27,19 | 26,78 | 27,16 | 1,14% | - |
| 23.12.2024 | 26,62 | 26,99 | 26,45 | 26,85 | 2,01% | - |
| 20.12.2024 | 26,46 | 26,73 | 25,93 | 26,32 | -0,44% | 500,00 |
| 19.12.2024 | 26,46 | 27,80 | 25,91 | 26,44 | 0,02% | - |
| 18.12.2024 | 27,26 | 27,51 | 26,19 | 26,43 | -3,15% | - |
| 17.12.2024 | 28,12 | 28,21 | 26,96 | 27,29 | -2,97% | - |
| 16.12.2024 | 28,10 | 28,51 | 27,90 | 28,13 | 0,09% | - |
| 13.12.2024 | 28,67 | 28,92 | 28,10 | 28,10 | -1,65% | - |
| 12.12.2024 | 28,56 | 29,33 | 28,55 | 28,57 | -1,23% | - |
| 11.12.2024 | 28,81 | 29,30 | 28,74 | 28,93 | 0,61% | - |
| 10.12.2024 | 28,87 | 29,39 | 28,57 | 28,75 | -0,50% | - |
| 09.12.2024 | 28,79 | 29,67 | 28,78 | 28,90 | -0,38% | - |
| 06.12.2024 | 29,95 | 30,19 | 29,01 | 29,01 | -2,99% | - |
| 05.12.2024 | 29,86 | 30,11 | 29,64 | 29,90 | 0,29% | - |
| 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 |