20,105€
0,37%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 20,02 | 20,06 | 19,98 | 20,06 | -0,19% | - |
| 09.07.2026 | 19,86 | 20,10 | 18,99 | 20,10 | 1,58% | - |
| 08.07.2026 | 20,35 | 20,40 | 19,70 | 19,78 | -3,05% | - |
| 07.07.2026 | 19,56 | 20,66 | 19,51 | 20,41 | 3,38% | 2.750,00 |
| 06.07.2026 | 20,12 | 20,27 | 19,70 | 19,74 | -2,17% | 3.114,00 |
| 03.07.2026 | 20,32 | 20,37 | 20,08 | 20,18 | 0,12% | - |
| 02.07.2026 | 20,05 | 20,32 | 19,79 | 20,15 | 0,40% | - |
| 01.07.2026 | 19,37 | 20,34 | 19,32 | 20,07 | 3,46% | - |
| 30.06.2026 | 19,47 | 19,55 | 19,10 | 19,40 | 0,22% | - |
| 29.06.2026 | 19,64 | 19,80 | 19,15 | 19,36 | -0,20% | - |
| 26.06.2026 | 18,52 | 19,41 | 18,48 | 19,39 | 3,15% | - |
| 25.06.2026 | 18,78 | 19,10 | 18,08 | 18,80 | 0,64% | - |
| 24.06.2026 | 18,73 | 19,21 | 18,49 | 18,68 | 0,43% | - |
| 23.06.2026 | 17,40 | 18,64 | 17,22 | 18,60 | 6,18% | - |
| 22.06.2026 | 18,13 | 18,31 | 17,31 | 17,52 | -3,11% | - |
| 19.06.2026 | 17,96 | 18,12 | 17,75 | 18,08 | 0,06% | - |
| 18.06.2026 | 18,51 | 18,72 | 17,65 | 18,07 | -1,39% | - |
| 17.06.2026 | 19,18 | 19,26 | 18,29 | 18,33 | -3,82% | - |
| 16.06.2026 | 19,02 | 19,30 | 18,84 | 19,05 | 0,00% | - |
| 15.06.2026 | 19,51 | 19,71 | 18,96 | 19,05 | -0,79% | - |
| 12.06.2026 | 18,89 | 19,27 | 18,59 | 19,21 | 1,68% | - |
| 11.06.2026 | 18,91 | 19,12 | 18,51 | 18,89 | 0,51% | - |
| 10.06.2026 | 19,08 | 19,33 | 18,69 | 18,79 | -2,16% | - |
| 09.06.2026 | 19,64 | 19,79 | 18,87 | 19,21 | -1,56% | - |
| 08.06.2026 | 20,05 | 20,26 | 19,41 | 19,51 | -2,68% | - |
| 05.06.2026 | 19,91 | 20,31 | 19,78 | 20,05 | -1,52% | 13.400,00 |
| 04.06.2026 | 20,27 | 20,83 | 20,02 | 20,36 | -0,32% | 240,00 |
| 03.06.2026 | 21,32 | 21,45 | 20,24 | 20,43 | -4,11% | 155,00 |
| 02.06.2026 | 21,73 | 21,81 | 20,97 | 21,30 | -2,45% | - |
| 01.06.2026 | 20,59 | 22,07 | 20,49 | 21,84 | 6,88% | 1.596,00 |
| 29.05.2026 | 20,03 | 20,68 | 19,70 | 20,43 | 2,13% | - |
| 28.05.2026 | 19,77 | 20,16 | 19,36 | 20,00 | 1,06% | - |
| 27.05.2026 | 20,13 | 20,31 | 19,49 | 19,79 | -1,65% | 1.680,00 |
| 26.05.2026 | 20,10 | 20,32 | 19,67 | 20,13 | -0,40% | 3.840,00 |
| 25.05.2026 | 20,94 | 21,09 | 20,16 | 20,21 | -0,10% | - |
| 22.05.2026 | 20,06 | 20,85 | 19,98 | 20,23 | 1,24% | - |
| 21.05.2026 | 19,80 | 19,98 | 19,14 | 19,98 | 1,34% | - |
| 20.05.2026 | 19,71 | 19,96 | 18,80 | 19,71 | 0,25% | - |
| 19.05.2026 | 20,51 | 20,78 | 19,61 | 19,66 | -3,09% | - |
| 18.05.2026 | 19,49 | 20,49 | 19,37 | 20,29 | 4,09% | - |
| 15.05.2026 | 19,01 | 19,56 | 18,91 | 19,49 | 1,70% | - |
| 14.05.2026 | 19,58 | 19,82 | 19,03 | 19,17 | -1,62% | - |
| 13.05.2026 | 20,44 | 20,67 | 19,13 | 19,48 | -4,26% | - |
| 12.05.2026 | 20,65 | 20,89 | 20,07 | 20,35 | -1,76% | - |
| 11.05.2026 | 21,03 | 21,39 | 20,47 | 20,72 | -1,43% | - |
| 08.05.2026 | 20,76 | 21,07 | 19,70 | 21,02 | 4,22% | 2.600,00 |
| 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 |