28,880$
0,91%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 28,76 | 28,95 | 28,54 | 28,87 | 0,87% | 1.303.031,00 |
| 25.06.2025 | 28,65 | 28,79 | 28,53 | 28,62 | -0,09% | 1.203.379,00 |
| 24.06.2025 | 27,90 | 28,81 | 27,87 | 28,65 | 3,23% | 1.535.960,00 |
| 23.06.2025 | 27,78 | 27,85 | 27,40 | 27,75 | -0,29% | 1.134.904,00 |
| 20.06.2025 | 28,47 | 28,60 | 27,62 | 27,83 | -1,73% | 1.664.098,00 |
| 18.06.2025 | 28,21 | 28,59 | 28,21 | 28,32 | 0,14% | 891.861,00 |
| 17.06.2025 | 28,33 | 28,56 | 28,23 | 28,28 | -0,84% | 1.439.662,00 |
| 16.06.2025 | 28,60 | 28,67 | 28,37 | 28,52 | 0,92% | 2.118.924,00 |
| 13.06.2025 | 28,61 | 28,77 | 28,21 | 28,26 | -2,62% | 1.479.926,00 |
| 12.06.2025 | 28,72 | 29,05 | 28,57 | 29,02 | 0,87% | 918.641,00 |
| 11.06.2025 | 28,77 | 29,04 | 28,60 | 28,77 | -0,03% | 1.087.423,00 |
| 10.06.2025 | 28,27 | 28,81 | 28,13 | 28,78 | 2,20% | 946.106,00 |
| 09.06.2025 | 28,05 | 28,27 | 27,64 | 28,16 | 0,97% | 843.035,00 |
| 06.06.2025 | 28,23 | 28,34 | 27,86 | 27,89 | -1,73% | 992.932,00 |
| 05.06.2025 | 28,58 | 28,82 | 28,25 | 28,38 | -0,28% | 11.043.169,00 |
| 04.06.2025 | 28,42 | 28,59 | 28,24 | 28,46 | 0,35% | 1.134.837,00 |
| 03.06.2025 | 27,94 | 28,46 | 27,86 | 28,36 | 1,00% | 1.337.464,00 |
| 02.06.2025 | 28,31 | 28,58 | 27,95 | 28,08 | -0,81% | 1.790.771,00 |
| 30.05.2025 | 27,99 | 28,42 | 27,90 | 28,31 | 1,03% | 1.419.334,00 |
| 29.05.2025 | 28,47 | 28,54 | 27,93 | 28,02 | -0,81% | 721.593,00 |
| 28.05.2025 | 28,31 | 28,57 | 28,19 | 28,25 | -0,67% | 1.396.794,00 |
| 27.05.2025 | 28,46 | 28,60 | 28,28 | 28,44 | 1,75% | 2.180.847,00 |
| 23.05.2025 | 27,83 | 28,15 | 27,70 | 27,95 | -0,64% | 764.038,00 |
| 22.05.2025 | 27,85 | 28,25 | 27,84 | 28,13 | 0,39% | 580.523,00 |
| 21.05.2025 | 28,19 | 28,56 | 27,98 | 28,02 | -1,16% | 847.830,00 |
| 20.05.2025 | 28,10 | 28,40 | 28,08 | 28,35 | 0,82% | 1.303.541,00 |
| 19.05.2025 | 27,85 | 28,16 | 27,85 | 28,12 | -0,07% | 379.778,00 |
| 16.05.2025 | 27,94 | 28,18 | 27,90 | 28,14 | 0,64% | 1.456.784,00 |
| 15.05.2025 | 27,81 | 28,08 | 27,64 | 27,96 | 0,32% | 1.469.464,00 |
| 14.05.2025 | 28,13 | 28,21 | 27,82 | 27,87 | -1,14% | 1.920.445,00 |
| 13.05.2025 | 27,96 | 28,35 | 27,66 | 28,19 | 0,89% | 1.456.227,00 |
| 12.05.2025 | 27,75 | 27,97 | 27,37 | 27,94 | 2,95% | 1.024.112,00 |
| 09.05.2025 | 27,52 | 27,62 | 26,97 | 27,14 | -0,95% | 831.557,00 |
| 08.05.2025 | 27,07 | 27,67 | 26,78 | 27,40 | 1,90% | 906.870,00 |
| 07.05.2025 | 26,85 | 27,03 | 26,56 | 26,89 | 0,79% | 950.509,00 |
| 06.05.2025 | 26,51 | 26,86 | 26,38 | 26,68 | -0,52% | 1.012.209,00 |
| 05.05.2025 | 26,12 | 27,05 | 26,10 | 26,82 | 2,52% | 1.201.389,00 |
| 02.05.2025 | 25,96 | 26,39 | 25,71 | 26,16 | 1,20% | 1.873.314,00 |
| 01.05.2025 | 27,34 | 28,19 | 25,78 | 25,85 | -4,54% | 3.762.521,00 |
| 30.04.2025 | 26,80 | 27,20 | 26,40 | 27,08 | -0,33% | 1.479.333,00 |
| 29.04.2025 | 27,04 | 27,24 | 26,91 | 27,17 | 0,48% | 756.983,00 |
| 28.04.2025 | 27,06 | 27,35 | 26,82 | 27,04 | 0,15% | 704.416,00 |
| 25.04.2025 | 26,77 | 27,22 | 26,74 | 27,00 | 0,48% | 720.034,00 |
| 24.04.2025 | 26,00 | 26,91 | 25,91 | 26,87 | 3,79% | 833.038,00 |
| 23.04.2025 | 26,00 | 26,40 | 25,83 | 25,89 | 1,65% | 635.872,00 |
| 22.04.2025 | 25,17 | 25,57 | 25,10 | 25,47 | 2,33% | 826.540,00 |
| 21.04.2025 | 25,25 | 25,39 | 24,76 | 24,89 | -2,43% | 1.336.968,00 |
| 17.04.2025 | 25,44 | 25,68 | 25,22 | 25,51 | -0,23% | 574.123,00 |
| 16.04.2025 | 25,55 | 25,70 | 25,32 | 25,57 | -0,16% | 1.334.828,00 |
| 15.04.2025 | 25,50 | 25,75 | 25,43 | 25,61 | 0,16% | 864.643,00 |
| 14.04.2025 | 25,51 | 25,66 | 25,24 | 25,57 | 1,67% | 865.749,00 |
| 11.04.2025 | 24,63 | 25,24 | 24,38 | 25,15 | 1,82% | 952.098,00 |
| 10.04.2025 | 25,05 | 25,08 | 23,94 | 24,70 | -2,33% | 1.630.841,00 |
| 09.04.2025 | 22,82 | 25,46 | 22,82 | 25,29 | 9,01% | 1.692.272,00 |
| 08.04.2025 | 23,73 | 24,21 | 22,94 | 23,20 | 0,69% | 1.678.318,00 |
| 07.04.2025 | 23,37 | 24,64 | 22,79 | 23,04 | -4,52% | 2.437.310,00 |
| 04.04.2025 | 24,02 | 24,64 | 23,43 | 24,13 | -2,90% | 2.218.885,00 |
| 03.04.2025 | 25,10 | 25,71 | 24,68 | 24,85 | -4,24% | 1.239.181,00 |
| 02.04.2025 | 25,00 | 26,04 | 24,91 | 25,95 | 2,33% | 850.346,00 |
| 01.04.2025 | 25,14 | 25,41 | 24,84 | 25,36 | 0,38% | 1.061.460,00 |
| 31.03.2025 | 24,98 | 25,41 | 24,61 | 25,27 | -0,10% | 887.975,00 |
| 28.03.2025 | 26,45 | 26,45 | 25,26 | 25,29 | -4,53% | 1.018.281,00 |
| 27.03.2025 | 26,69 | 26,69 | 26,36 | 26,49 | -1,23% | 504.973,00 |
| 26.03.2025 | 27,14 | 27,15 | 26,78 | 26,82 | -1,25% | 848.685,00 |
| 25.03.2025 | 27,09 | 27,36 | 27,03 | 27,16 | 0,85% | 789.934,00 |
| 24.03.2025 | 26,63 | 27,07 | 26,63 | 26,93 | 2,08% | 597.190,00 |
| 21.03.2025 | 26,04 | 26,42 | 25,94 | 26,38 | -0,04% | 1.622.294,00 |
| 20.03.2025 | 26,04 | 26,44 | 25,90 | 26,39 | 0,30% | 949.157,00 |
| 19.03.2025 | 26,19 | 26,42 | 26,02 | 26,31 | 0,84% | 949.746,00 |
| 18.03.2025 | 25,90 | 26,17 | 25,68 | 26,09 | 0,31% | 792.467,00 |
| 17.03.2025 | 26,11 | 26,29 | 25,83 | 26,01 | -0,19% | 834.294,00 |
| 14.03.2025 | 25,60 | 26,09 | 25,40 | 26,06 | 3,78% | 1.207.505,00 |
| 13.03.2025 | 25,23 | 25,56 | 24,86 | 25,11 | -0,67% | 1.090.679,00 |
| 12.03.2025 | 25,73 | 25,92 | 24,91 | 25,28 | -1,17% | 1.249.562,00 |
| 11.03.2025 | 25,87 | 25,96 | 25,41 | 25,58 | -1,62% | 1.442.846,00 |
| 10.03.2025 | 25,99 | 26,34 | 25,76 | 26,00 | -1,25% | 1.367.605,00 |
| 07.03.2025 | 25,57 | 26,38 | 25,57 | 26,33 | 1,52% | 1.211.860,00 |
| 06.03.2025 | 25,62 | 26,21 | 25,46 | 25,94 | -0,29% | 868.940,00 |
| 05.03.2025 | 25,72 | 26,27 | 25,72 | 26,01 | 1,64% | 10.998.436,00 |
| 04.03.2025 | 25,34 | 25,90 | 25,07 | 25,59 | 0,47% | 4.802.224,00 |
| 03.03.2025 | 26,22 | 26,44 | 25,33 | 25,47 | -1,36% | 986.539,00 |
| 28.02.2025 | 25,93 | 26,11 | 25,58 | 25,82 | -0,31% | 1.252.284,00 |
| 27.02.2025 | 26,48 | 26,63 | 25,90 | 25,90 | -2,45% | 811.250,00 |
| 26.02.2025 | 26,67 | 27,04 | 26,41 | 26,55 | -0,75% | 809.986,00 |
| 25.02.2025 | 26,92 | 27,03 | 26,73 | 26,75 | -0,59% | 673.755,00 |
| 24.02.2025 | 26,83 | 27,16 | 26,59 | 26,91 | 0,30% | 654.450,00 |
| 21.02.2025 | 27,41 | 27,52 | 26,81 | 26,83 | -2,29% | 792.677,00 |
| 20.02.2025 | 27,35 | 27,61 | 27,18 | 27,46 | -0,07% | 684.031,00 |
| 19.02.2025 | 27,75 | 27,75 | 27,34 | 27,48 | -1,26% | 811.669,00 |
| 18.02.2025 | 28,45 | 28,47 | 27,70 | 27,83 | -2,04% | 902.894,00 |
| 14.02.2025 | 28,78 | 28,80 | 28,38 | 28,41 | -1,08% | 572.408,00 |
| 13.02.2025 | 28,46 | 28,73 | 28,30 | 28,72 | 1,48% | 831.184,00 |
| 12.02.2025 | 28,37 | 28,43 | 27,83 | 28,30 | -1,26% | 1.145.194,00 |
| 11.02.2025 | 28,50 | 28,90 | 28,46 | 28,66 | -0,80% | 848.585,00 |
| 10.02.2025 | 28,00 | 29,25 | 27,87 | 28,89 | 3,70% | 1.216.059,00 |
| 07.02.2025 | 30,83 | 31,75 | 27,78 | 27,86 | -5,66% | 1.545.946,00 |
| 06.02.2025 | 30,19 | 30,44 | 29,33 | 29,53 | -2,83% | 896.167,00 |
| 05.02.2025 | 29,47 | 30,45 | 29,33 | 30,39 | 3,47% | 568.483,00 |
| 04.02.2025 | 29,23 | 29,53 | 29,23 | 29,37 | 0,79% | 386.113,00 |
| 03.02.2025 | 28,50 | 29,22 | 28,04 | 29,14 | -1,02% | 789.660,00 |