20,455€
1,31%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,61 | 20,58 | 19,57 | 20,17 | 2,89% | 1.560,00 |
| 06.05.2026 | 20,18 | 20,42 | 19,40 | 19,60 | -2,38% | - |
| 05.05.2026 | 19,87 | 20,13 | 19,60 | 20,08 | 1,48% | - |
| 04.05.2026 | 19,75 | 20,32 | 19,71 | 19,78 | 2,39% | - |
| 30.04.2026 | 19,10 | 19,37 | 18,88 | 19,32 | 0,83% | - |
| 29.04.2026 | 19,36 | 19,36 | 18,78 | 19,16 | -0,26% | - |
| 28.04.2026 | 19,17 | 19,58 | 19,03 | 19,21 | 0,03% | - |
| 27.04.2026 | 19,13 | 19,50 | 19,00 | 19,21 | 0,41% | - |
| 24.04.2026 | 19,22 | 19,32 | 18,80 | 19,13 | 0,27% | - |
| 23.04.2026 | 19,99 | 20,02 | 18,74 | 19,08 | -4,68% | - |
| 22.04.2026 | 19,98 | 20,20 | 19,80 | 20,02 | 0,68% | - |
| 21.04.2026 | 19,89 | 20,43 | 19,71 | 19,88 | 0,34% | - |
| 20.04.2026 | 19,83 | 20,03 | 19,62 | 19,81 | -0,94% | 62.484,00 |
| 17.04.2026 | 19,70 | 20,25 | 19,69 | 20,00 | 1,16% | - |
| 16.04.2026 | 19,65 | 20,06 | 19,60 | 19,77 | 0,96% | - |
| 15.04.2026 | 18,87 | 19,73 | 18,86 | 19,59 | 3,71% | - |
| 14.04.2026 | 18,78 | 19,43 | 18,70 | 18,89 | 0,64% | 58.800,00 |
| 13.04.2026 | 17,75 | 18,91 | 17,69 | 18,77 | 5,16% | 22.000,00 |
| 10.04.2026 | 17,60 | 18,11 | 17,48 | 17,85 | 1,58% | - |
| 09.04.2026 | 18,45 | 18,47 | 17,09 | 17,57 | -4,95% | 4.080,00 |
| 08.04.2026 | 19,64 | 19,95 | 18,45 | 18,48 | -3,53% | - |
| 07.04.2026 | 19,75 | 19,81 | 19,03 | 19,16 | -1,87% | - |
| 02.04.2026 | 19,20 | 19,69 | 18,99 | 19,53 | 0,29% | - |
| 01.04.2026 | 19,32 | 19,51 | 18,76 | 19,47 | 1,12% | - |
| 31.03.2026 | 19,00 | 19,48 | 18,82 | 19,25 | 2,00% | - |
| 30.03.2026 | 18,78 | 19,27 | 18,72 | 18,88 | 1,08% | - |
| 27.03.2026 | 19,37 | 19,37 | 18,53 | 18,67 | -3,25% | 2.100,00 |
| 26.03.2026 | 19,04 | 19,62 | 18,95 | 19,30 | 1,02% | - |
| 25.03.2026 | 18,98 | 19,53 | 18,96 | 19,11 | 0,63% | - |
| 24.03.2026 | 19,86 | 19,92 | 18,86 | 18,99 | -4,30% | - |
| 23.03.2026 | 19,30 | 19,97 | 19,24 | 19,84 | 1,64% | - |
| 20.03.2026 | 19,47 | 19,76 | 18,97 | 19,52 | 0,12% | - |
| 19.03.2026 | 20,00 | 20,27 | 19,37 | 19,50 | -2,57% | - |
| 18.03.2026 | 20,11 | 20,14 | 19,79 | 20,01 | 0,12% | - |
| 17.03.2026 | 19,37 | 20,17 | 19,31 | 19,99 | 2,95% | - |
| 16.03.2026 | 20,25 | 20,27 | 19,38 | 19,42 | -3,36% | - |
| 13.03.2026 | 20,24 | 20,57 | 20,07 | 20,09 | -0,91% | - |
| 12.03.2026 | 20,61 | 21,14 | 20,26 | 20,28 | -2,08% | - |
| 11.03.2026 | 21,36 | 21,69 | 20,66 | 20,71 | -3,16% | 874,00 |
| 10.03.2026 | 22,06 | 22,19 | 21,18 | 21,38 | -3,04% | - |
| 09.03.2026 | 21,76 | 22,13 | 21,09 | 22,05 | 0,05% | 71.740,00 |
| 06.03.2026 | 22,05 | 22,29 | 21,71 | 22,04 | -0,88% | - |
| 05.03.2026 | 21,57 | 22,29 | 21,40 | 22,24 | 3,15% | - |
| 04.03.2026 | 21,15 | 21,80 | 21,13 | 21,56 | 1,15% | 4.836,00 |
| 03.03.2026 | 20,77 | 21,66 | 20,60 | 21,31 | 1,60% | - |
| 02.03.2026 | 20,77 | 21,50 | 20,71 | 20,98 | 0,02% | 6.554,00 |
| 27.02.2026 | 21,19 | 21,33 | 20,73 | 20,97 | -1,71% | - |
| 26.02.2026 | 20,67 | 21,45 | 20,55 | 21,34 | 2,87% | - |
| 25.02.2026 | 20,35 | 20,88 | 20,22 | 20,74 | 1,77% | 13.200,00 |
| 24.02.2026 | 20,30 | 21,06 | 20,16 | 20,38 | 1,27% | - |
| 23.02.2026 | 20,76 | 21,01 | 20,06 | 20,13 | -4,19% | - |
| 20.02.2026 | 21,11 | 21,53 | 20,90 | 21,01 | -0,12% | - |
| 19.02.2026 | 21,00 | 21,12 | 20,70 | 21,03 | 0,24% | - |
| 18.02.2026 | 20,57 | 21,11 | 20,41 | 20,98 | 2,22% | 3.024,00 |
| 17.02.2026 | 20,63 | 20,94 | 20,08 | 20,53 | -0,85% | - |
| 16.02.2026 | 20,75 | 20,82 | 20,64 | 20,70 | -0,07% | - |
| 13.02.2026 | 19,97 | 20,83 | 19,75 | 20,72 | 3,78% | - |
| 12.02.2026 | 20,52 | 20,64 | 19,88 | 19,96 | -2,37% | 900,00 |
| 11.02.2026 | 21,93 | 22,17 | 19,85 | 20,45 | -6,56% | - |
| 10.02.2026 | 21,26 | 22,51 | 21,17 | 21,88 | 2,82% | - |
| 09.02.2026 | 21,17 | 21,45 | 20,37 | 21,28 | 0,31% | - |
| 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% | - |