22,410$
0,76%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 21,88 | 22,64 | 21,83 | 22,25 | 0,77% | 848.671,00 |
| 25.03.2026 | 22,48 | 22,60 | 21,99 | 22,08 | 0,41% | 1.204.311,00 |
| 24.03.2026 | 22,73 | 22,86 | 21,82 | 21,99 | -4,56% | 1.400.015,00 |
| 23.03.2026 | 22,88 | 23,19 | 22,52 | 23,04 | 2,08% | 1.562.896,00 |
| 20.03.2026 | 22,38 | 22,84 | 21,91 | 22,57 | -0,18% | 3.942.701,00 |
| 19.03.2026 | 22,82 | 23,29 | 22,38 | 22,61 | -1,57% | 1.379.266,00 |
| 18.03.2026 | 22,83 | 23,12 | 22,72 | 22,97 | -0,39% | 1.032.470,00 |
| 17.03.2026 | 22,31 | 23,25 | 22,26 | 23,06 | 3,22% | 1.589.840,00 |
| 16.03.2026 | 23,08 | 23,25 | 22,31 | 22,34 | -2,79% | 1.642.833,00 |
| 13.03.2026 | 23,39 | 23,58 | 22,93 | 22,98 | -1,58% | 2.232.897,00 |
| 12.03.2026 | 23,79 | 24,35 | 23,33 | 23,35 | -2,67% | 2.915.642,00 |
| 11.03.2026 | 25,10 | 25,14 | 23,90 | 23,99 | -3,34% | 2.628.787,00 |
| 10.03.2026 | 25,64 | 25,71 | 24,62 | 24,82 | -3,08% | 1.503.332,00 |
| 09.03.2026 | 25,12 | 25,71 | 24,85 | 25,61 | 0,20% | 2.386.977,00 |
| 06.03.2026 | 25,50 | 25,84 | 25,15 | 25,56 | -0,97% | 1.939.070,00 |
| 05.03.2026 | 25,21 | 25,83 | 25,11 | 25,81 | 2,99% | 2.390.693,00 |
| 04.03.2026 | 24,92 | 25,36 | 24,77 | 25,06 | 1,25% | 1.593.921,00 |
| 03.03.2026 | 24,30 | 25,16 | 23,92 | 24,75 | 0,98% | 2.233.891,00 |
| 02.03.2026 | 24,31 | 25,17 | 24,28 | 24,51 | -1,05% | 2.218.488,00 |
| 27.02.2026 | 24,67 | 25,12 | 24,43 | 24,77 | -1,12% | 1.797.036,00 |
| 26.02.2026 | 24,74 | 25,37 | 24,69 | 25,05 | 2,33% | 1.754.140,00 |
| 25.02.2026 | 24,02 | 24,61 | 23,91 | 24,48 | 2,04% | 1.324.093,00 |
| 24.02.2026 | 23,82 | 24,79 | 23,70 | 23,99 | 1,14% | 2.203.401,00 |
| 23.02.2026 | 24,54 | 24,58 | 23,65 | 23,72 | -4,20% | 2.921.988,00 |
| 20.02.2026 | 24,66 | 25,35 | 24,60 | 24,76 | 0,12% | 2.240.002,00 |
| 19.02.2026 | 24,62 | 24,80 | 24,32 | 24,73 | 0,08% | 1.446.551,00 |
| 18.02.2026 | 24,31 | 24,91 | 24,08 | 24,71 | 1,65% | 2.696.814,00 |
| 17.02.2026 | 24,41 | 24,75 | 23,71 | 24,31 | -1,14% | 1.940.979,00 |
| 13.02.2026 | 23,99 | 24,70 | 23,88 | 24,59 | 3,62% | 1.969.017,00 |
| 12.02.2026 | 24,26 | 24,41 | 23,59 | 23,73 | -2,18% | 2.718.397,00 |
| 11.02.2026 | 25,97 | 25,98 | 23,58 | 24,26 | -6,91% | 4.269.458,00 |
| 10.02.2026 | 25,91 | 26,78 | 25,80 | 26,06 | 2,80% | 3.536.781,00 |
| 09.02.2026 | 25,00 | 25,55 | 24,25 | 25,35 | 1,12% | 3.775.368,00 |
| 06.02.2026 | 24,24 | 25,10 | 23,68 | 25,07 | 10,00% | 4.549.842,00 |
| 05.02.2026 | 23,75 | 24,11 | 22,66 | 22,79 | -3,06% | 4.216.844,00 |
| 04.02.2026 | 22,83 | 23,63 | 22,44 | 23,51 | 1,38% | 7.063.803,00 |
| 03.02.2026 | 24,20 | 24,31 | 22,74 | 23,19 | -6,30% | 4.210.896,00 |
| 02.02.2026 | 25,53 | 25,68 | 24,66 | 24,75 | -3,06% | 2.236.440,00 |
| 30.01.2026 | 26,31 | 26,36 | 25,46 | 25,53 | -3,22% | 2.479.729,00 |
| 29.01.2026 | 27,02 | 27,09 | 25,70 | 26,38 | -3,65% | 2.711.063,00 |
| 28.01.2026 | 28,53 | 28,86 | 27,35 | 27,38 | -3,73% | 1.682.193,00 |
| 27.01.2026 | 29,00 | 29,00 | 28,36 | 28,44 | -1,90% | 1.447.899,00 |
| 26.01.2026 | 28,97 | 29,17 | 28,41 | 28,99 | 0,49% | 1.327.298,00 |
| 23.01.2026 | 29,02 | 29,10 | 28,68 | 28,85 | -0,35% | 1.529.302,00 |
| 22.01.2026 | 28,88 | 29,30 | 28,75 | 28,95 | 1,14% | 1.129.204,00 |
| 21.01.2026 | 28,82 | 28,97 | 28,43 | 28,63 | -0,61% | 1.640.769,00 |
| 20.01.2026 | 29,57 | 29,76 | 28,75 | 28,80 | -4,64% | 2.695.151,00 |
| 16.01.2026 | 30,91 | 31,08 | 29,90 | 30,20 | -2,39% | 1.806.829,00 |
| 15.01.2026 | 32,16 | 32,28 | 30,83 | 30,94 | -3,31% | 1.515.565,00 |
| 14.01.2026 | 33,00 | 33,17 | 31,54 | 32,00 | -3,29% | 949.121,00 |
| 13.01.2026 | 33,59 | 33,69 | 32,98 | 33,09 | -1,43% | 765.591,00 |
| 12.01.2026 | 32,73 | 33,59 | 32,41 | 33,57 | 2,44% | 718.631,00 |
| 09.01.2026 | 32,57 | 32,87 | 32,31 | 32,77 | 0,96% | 680.017,00 |
| 08.01.2026 | 32,09 | 32,67 | 31,92 | 32,46 | 0,74% | 803.897,00 |
| 07.01.2026 | 32,28 | 32,36 | 32,02 | 32,22 | -0,19% | 675.191,00 |
| 06.01.2026 | 32,25 | 32,34 | 31,78 | 32,28 | 0,31% | 960.355,00 |
| 05.01.2026 | 31,68 | 32,48 | 31,68 | 32,18 | 1,39% | 874.670,00 |
| 02.01.2026 | 32,78 | 32,96 | 31,45 | 31,74 | -2,58% | 861.446,00 |
| 31.12.2025 | 33,00 | 33,07 | 32,55 | 32,58 | -1,27% | 441.798,00 |
| 30.12.2025 | 33,10 | 33,30 | 32,99 | 33,00 | -0,69% | 603.641,00 |
| 29.12.2025 | 33,30 | 33,57 | 33,16 | 33,23 | -0,78% | 496.830,00 |
| 26.12.2025 | 33,37 | 33,53 | 33,21 | 33,49 | 0,45% | 264.072,00 |
| 24.12.2025 | 33,35 | 33,50 | 33,15 | 33,34 | -0,03% | 276.263,00 |
| 23.12.2025 | 33,61 | 33,85 | 33,32 | 33,35 | -1,36% | 585.670,00 |
| 22.12.2025 | 33,50 | 34,01 | 33,49 | 33,81 | 1,32% | 577.145,00 |
| 19.12.2025 | 33,53 | 33,68 | 33,25 | 33,37 | -0,27% | 761.810,00 |
| 18.12.2025 | 33,79 | 33,96 | 33,33 | 33,46 | 0,24% | 723.580,00 |
| 17.12.2025 | 33,45 | 33,70 | 33,27 | 33,38 | 0,39% | 710.440,00 |
| 16.12.2025 | 33,18 | 33,47 | 33,12 | 33,25 | -0,36% | 609.320,00 |
| 15.12.2025 | 33,32 | 33,61 | 33,00 | 33,37 | 0,51% | 1.212.325,00 |
| 12.12.2025 | 33,43 | 33,62 | 33,03 | 33,20 | -0,63% | 930.560,00 |
| 11.12.2025 | 33,34 | 33,72 | 33,18 | 33,41 | -0,36% | 1.118.740,00 |
| 10.12.2025 | 33,24 | 33,75 | 33,14 | 33,53 | 0,66% | 1.022.490,00 |
| 09.12.2025 | 33,65 | 33,85 | 33,29 | 33,31 | -1,01% | 863.943,00 |
| 08.12.2025 | 33,70 | 33,87 | 33,25 | 33,65 | 0,39% | 989.144,00 |
| 05.12.2025 | 33,50 | 33,75 | 33,31 | 33,52 | -0,74% | 801.566,00 |
| 04.12.2025 | 33,52 | 33,99 | 33,49 | 33,77 | 0,93% | 5.530.188,00 |
| 03.12.2025 | 33,52 | 33,98 | 33,42 | 33,46 | -0,39% | 1.016.496,00 |
| 02.12.2025 | 33,95 | 33,96 | 33,32 | 33,59 | -0,42% | 1.070.692,00 |
| 01.12.2025 | 33,55 | 34,10 | 33,22 | 33,73 | 0,27% | 901.686,00 |
| 28.11.2025 | 33,90 | 33,90 | 33,42 | 33,64 | -0,33% | 551.895,00 |
| 26.11.2025 | 33,77 | 33,98 | 33,66 | 33,75 | -0,06% | 462.511,00 |
| 25.11.2025 | 33,44 | 33,78 | 33,28 | 33,77 | 1,47% | 644.117,00 |
| 24.11.2025 | 32,91 | 33,32 | 32,69 | 33,28 | 0,57% | 946.166,00 |
| 21.11.2025 | 32,51 | 33,34 | 32,47 | 33,09 | 1,60% | 850.631,00 |
| 20.11.2025 | 33,82 | 33,98 | 32,54 | 32,57 | -1,90% | 989.773,00 |
| 19.11.2025 | 33,00 | 33,30 | 32,83 | 33,20 | 0,55% | 1.735.794,00 |
| 18.11.2025 | 32,68 | 33,08 | 32,33 | 33,02 | 0,55% | 1.128.051,00 |
| 17.11.2025 | 33,50 | 33,65 | 32,51 | 32,84 | -2,49% | 1.088.561,00 |
| 14.11.2025 | 33,83 | 34,17 | 33,63 | 33,68 | -1,75% | 1.067.797,00 |
| 13.11.2025 | 34,53 | 34,87 | 34,20 | 34,28 | -1,55% | 1.393.864,00 |
| 12.11.2025 | 34,98 | 35,26 | 34,66 | 34,82 | -0,34% | 1.058.714,00 |
| 11.11.2025 | 34,75 | 35,00 | 34,33 | 34,94 | 0,55% | 695.922,00 |
| 10.11.2025 | 34,57 | 34,96 | 34,48 | 34,75 | 0,52% | 1.252.319,00 |
| 07.11.2025 | 35,53 | 35,65 | 33,68 | 34,57 | -3,92% | 2.883.473,00 |
| 06.11.2025 | 37,94 | 38,29 | 35,80 | 35,98 | -5,37% | 2.184.051,00 |
| 05.11.2025 | 37,19 | 38,13 | 37,13 | 38,02 | 2,23% | 1.354.517,00 |
| 04.11.2025 | 37,68 | 37,93 | 37,16 | 37,19 | -2,57% | 692.814,00 |
| 03.11.2025 | 38,44 | 39,15 | 38,12 | 38,17 | -0,47% | 823.160,00 |
| 31.10.2025 | 37,59 | 38,45 | 37,59 | 38,35 | 1,24% | 1.461.202,00 |