25,680€
-1,31%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |