23,890$
2,49%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,39 | 24,12 | 22,96 | 23,90 | 2,51% | 642.267,00 |
| 28.05.2026 | 23,12 | 23,48 | 22,52 | 23,31 | 1,22% | 2.352.204,00 |
| 27.05.2026 | 23,16 | 23,66 | 22,65 | 23,03 | -1,62% | 2.080.777,00 |
| 26.05.2026 | 23,48 | 23,52 | 22,87 | 23,41 | -0,26% | 2.069.742,00 |
| 22.05.2026 | 23,28 | 24,20 | 23,28 | 23,47 | 1,08% | 2.604.555,00 |
| 21.05.2026 | 22,72 | 23,23 | 22,16 | 23,22 | 1,26% | 2.532.758,00 |
| 20.05.2026 | 22,50 | 22,96 | 21,77 | 22,93 | 0,48% | 3.969.213,00 |
| 19.05.2026 | 23,94 | 24,19 | 22,75 | 22,82 | -4,16% | 4.040.506,00 |
| 18.05.2026 | 22,68 | 23,87 | 22,68 | 23,81 | 4,98% | 2.067.934,00 |
| 15.05.2026 | 22,44 | 22,75 | 22,23 | 22,68 | 1,30% | 3.191.208,00 |
| 14.05.2026 | 22,95 | 23,17 | 22,22 | 22,39 | -1,93% | 3.832.453,00 |
| 13.05.2026 | 23,70 | 23,79 | 22,39 | 22,83 | -4,44% | 4.037.396,00 |
| 12.05.2026 | 24,51 | 24,51 | 23,52 | 23,89 | -2,09% | 3.066.958,00 |
| 11.05.2026 | 24,50 | 25,23 | 24,10 | 24,40 | -1,29% | 2.580.657,00 |
| 08.05.2026 | 23,18 | 24,82 | 23,07 | 24,72 | 4,35% | 5.153.513,00 |
| 07.05.2026 | 23,57 | 24,22 | 23,39 | 23,69 | 2,87% | 3.485.833,00 |
| 06.05.2026 | 23,11 | 23,53 | 22,79 | 23,03 | -1,92% | 1.546.579,00 |
| 05.05.2026 | 23,16 | 23,56 | 22,92 | 23,48 | 1,47% | 1.550.708,00 |
| 04.05.2026 | 23,12 | 23,81 | 23,01 | 23,14 | -0,26% | 1.929.054,00 |
| 01.05.2026 | 23,24 | 23,82 | 22,79 | 23,20 | 2,34% | 1.702.990,00 |
| 30.04.2026 | 22,36 | 22,73 | 22,05 | 22,67 | 1,36% | 1.270.351,00 |
| 29.04.2026 | 22,28 | 22,39 | 21,93 | 22,37 | -0,56% | 1.256.716,00 |
| 28.04.2026 | 22,59 | 22,91 | 22,44 | 22,49 | -0,09% | 1.312.405,00 |
| 27.04.2026 | 22,42 | 22,88 | 22,30 | 22,51 | 0,45% | 1.048.336,00 |
| 24.04.2026 | 22,29 | 22,45 | 22,01 | 22,41 | 0,49% | 1.229.854,00 |
| 23.04.2026 | 22,79 | 23,11 | 21,86 | 22,30 | -5,05% | 1.916.217,00 |
| 22.04.2026 | 23,62 | 23,73 | 23,20 | 23,49 | 0,77% | 1.557.139,00 |
| 21.04.2026 | 23,37 | 24,03 | 23,13 | 23,31 | -0,24% | 1.292.752,00 |
| 20.04.2026 | 22,81 | 23,59 | 22,81 | 23,36 | -0,47% | 1.558.158,00 |
| 17.04.2026 | 23,71 | 23,96 | 23,29 | 23,47 | 1,08% | 1.244.076,00 |
| 16.04.2026 | 23,49 | 23,63 | 23,07 | 23,22 | 0,48% | 1.023.803,00 |
| 15.04.2026 | 22,51 | 23,29 | 22,51 | 23,11 | 3,87% | 1.267.662,00 |
| 14.04.2026 | 22,23 | 22,95 | 22,05 | 22,25 | 0,86% | 1.864.006,00 |
| 13.04.2026 | 20,96 | 22,20 | 20,74 | 22,06 | 5,80% | 1.629.445,00 |
| 10.04.2026 | 20,66 | 21,26 | 20,49 | 20,85 | 1,44% | 2.257.984,00 |
| 09.04.2026 | 21,12 | 21,46 | 20,00 | 20,56 | -4,62% | 3.306.563,00 |
| 08.04.2026 | 23,17 | 23,36 | 21,49 | 21,55 | -2,97% | 1.910.402,00 |
| 07.04.2026 | 22,50 | 22,67 | 22,02 | 22,21 | -2,42% | 920.180,00 |
| 06.04.2026 | 22,58 | 22,81 | 22,40 | 22,76 | 1,07% | 883.913,00 |
| 02.04.2026 | 22,19 | 22,78 | 21,87 | 22,52 | -0,11% | 1.025.722,00 |
| 01.04.2026 | 22,48 | 22,60 | 21,77 | 22,55 | 1,37% | 1.202.371,00 |
| 31.03.2026 | 21,87 | 22,51 | 21,66 | 22,24 | 2,80% | 1.096.065,00 |
| 30.03.2026 | 21,61 | 22,08 | 21,45 | 21,64 | 0,44% | 1.001.910,00 |
| 27.03.2026 | 21,89 | 22,01 | 21,31 | 21,54 | -3,15% | 1.224.684,00 |
| 26.03.2026 | 21,88 | 22,64 | 21,87 | 22,24 | 0,72% | 775.884,00 |
| 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 |