25,790$
2,87%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 25,21 | 25,83 | 25,11 | 25,82 | 3,03% | 316,00 |
| 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 |