32,325€
2,39%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 32,47 | 32,47 | 31,97 | 32,24 | 2,12% | 509,00 |
| 02.10.2025 | 31,44 | 31,62 | 31,20 | 31,57 | -0,06% | 830,00 |
| 01.10.2025 | 31,38 | 31,84 | 31,38 | 31,59 | -0,50% | 218,00 |
| 30.09.2025 | 31,93 | 31,93 | 31,75 | 31,75 | -1,12% | 170,00 |
| 29.09.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 0,85% | 156,00 |
| 26.09.2025 | 31,78 | 31,84 | 31,78 | 31,84 | 0,16% | 132,00 |
| 25.09.2025 | 32,19 | 32,19 | 31,04 | 31,79 | -3,34% | 2.930,00 |
| 24.09.2025 | 31,71 | 32,89 | 31,71 | 32,89 | 4,05% | 475,00 |
| 23.09.2025 | 32,20 | 32,20 | 31,61 | 31,61 | -2,23% | 426,00 |
| 22.09.2025 | 31,42 | 32,33 | 31,42 | 32,33 | 0,69% | 274,00 |
| 19.09.2025 | 32,11 | 32,11 | 32,11 | 32,11 | 0,85% | 93,00 |
| 18.09.2025 | 31,04 | 31,84 | 31,04 | 31,84 | 2,84% | 833,00 |
| 17.09.2025 | 30,70 | 30,96 | 30,65 | 30,96 | -0,03% | 263,00 |
| 16.09.2025 | 31,63 | 31,70 | 30,75 | 30,97 | -4,03% | 477,00 |
| 15.09.2025 | 30,71 | 32,27 | 30,40 | 32,27 | 6,61% | 1.257,00 |
| 12.09.2025 | 29,92 | 30,27 | 29,92 | 30,27 | 0,83% | 1.974,00 |
| 11.09.2025 | 29,87 | 30,08 | 29,87 | 30,02 | 0,33% | 661,00 |
| 10.09.2025 | 29,08 | 30,00 | 29,06 | 29,92 | 2,29% | 6.418,00 |
| 09.09.2025 | 28,97 | 29,25 | 28,97 | 29,25 | 1,92% | 665,00 |
| 08.09.2025 | 28,63 | 28,70 | 28,63 | 28,70 | 0,35% | 144,00 |
| 04.09.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 2,69% | 220,00 |
| 03.09.2025 | 28,11 | 28,11 | 27,85 | 27,85 | -1,59% | 298,00 |
| 02.09.2025 | 28,07 | 28,33 | 28,06 | 28,30 | 1,14% | 1.452,00 |
| 01.09.2025 | 28,41 | 28,41 | 27,98 | 27,98 | -0,89% | 25,00 |
| 29.08.2025 | 28,22 | 28,23 | 28,22 | 28,23 | -0,98% | 70,00 |
| 28.08.2025 | 28,51 | 28,51 | 28,51 | 28,51 | 0,78% | 70,00 |
| 27.08.2025 | 27,56 | 28,29 | 27,56 | 28,29 | 2,57% | 94,00 |
| 26.08.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -0,65% | 52,00 |
| 25.08.2025 | 27,99 | 27,99 | 27,76 | 27,76 | 0,33% | 325,00 |
| 22.08.2025 | 27,28 | 27,68 | 27,28 | 27,67 | 0,11% | 300,00 |
| 21.08.2025 | 27,64 | 27,64 | 27,64 | 27,64 | 1,73% | 72,00 |
| 20.08.2025 | 27,09 | 27,17 | 27,09 | 27,17 | 1,23% | 227,00 |
| 19.08.2025 | 26,93 | 26,93 | 26,84 | 26,84 | -1,07% | 260,00 |
| 18.08.2025 | 26,87 | 27,13 | 26,87 | 27,13 | 0,37% | 778,00 |
| 15.08.2025 | 26,43 | 27,03 | 26,43 | 27,03 | 1,35% | 479,00 |
| 14.08.2025 | 26,29 | 26,70 | 26,29 | 26,67 | 4,67% | 342,00 |
| 13.08.2025 | 25,07 | 25,48 | 25,07 | 25,48 | 1,59% | 59,00 |
| 12.08.2025 | 26,06 | 26,06 | 25,08 | 25,08 | -4,96% | 266,00 |
| 11.08.2025 | 26,45 | 28,22 | 26,20 | 26,39 | 5,18% | 4.155,00 |
| 08.08.2025 | 25,58 | 25,58 | 25,09 | 25,09 | 0,36% | 293,00 |
| 07.08.2025 | 25,04 | 25,21 | 25,00 | 25,00 | 0,04% | 62,00 |
| 06.08.2025 | 24,99 | 24,99 | 24,81 | 24,99 | 0,85% | 130,00 |
| 05.08.2025 | 24,96 | 24,96 | 24,78 | 24,78 | -1,04% | 269,00 |
| 04.08.2025 | 24,52 | 25,04 | 24,52 | 25,04 | 0,64% | 191,00 |
| 01.08.2025 | 25,76 | 25,76 | 24,88 | 24,88 | -3,94% | 712,00 |
| 31.07.2025 | 26,29 | 26,29 | 25,90 | 25,90 | -1,71% | 105,00 |
| 30.07.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 2,45% | 150,00 |
| 29.07.2025 | 26,16 | 26,16 | 25,72 | 25,72 | -2,13% | 414,00 |
| 28.07.2025 | 26,49 | 26,51 | 26,28 | 26,28 | 0,31% | 709,00 |
| 25.07.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 2,79% | 2.020,00 |
| 24.07.2025 | 25,92 | 25,94 | 25,49 | 25,49 | 0,75% | 562,00 |
| 23.07.2025 | 25,68 | 25,68 | 25,30 | 25,30 | 1,20% | 236,00 |
| 22.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,42% | 150,00 |
| 21.07.2025 | 24,69 | 24,69 | 24,33 | 24,65 | 0,12% | 240,00 |
| 18.07.2025 | 24,86 | 24,86 | 24,62 | 24,62 | 0,04% | 214,00 |
| 17.07.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 1,53% | 634,00 |
| 15.07.2025 | 24,33 | 24,33 | 24,24 | 24,24 | 0,33% | 22,00 |
| 14.07.2025 | 23,71 | 24,16 | 23,70 | 24,16 | -2,78% | 170,00 |
| 11.07.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -0,20% | 17,00 |
| 10.07.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,97% | 9,00 |
| 09.07.2025 | 24,60 | 24,66 | 24,60 | 24,66 | -4,38% | 43,00 |
| 08.07.2025 | 25,26 | 25,79 | 25,26 | 25,79 | 1,38% | 51,00 |
| 07.07.2025 | 25,45 | 25,56 | 25,44 | 25,44 | 0,08% | 762,00 |
| 04.07.2025 | 25,19 | 25,42 | 25,19 | 25,42 | -0,74% | 170,00 |
| 03.07.2025 | 25,49 | 25,61 | 25,49 | 25,61 | 1,63% | 262,00 |
| 02.07.2025 | 24,87 | 25,22 | 24,87 | 25,20 | 0,88% | 463,00 |
| 01.07.2025 | 24,85 | 25,25 | 24,63 | 24,98 | 1,13% | 2.328,00 |
| 30.06.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,45% | 33,00 |
| 27.06.2025 | 24,57 | 24,59 | 24,52 | 24,59 | 0,04% | 300,00 |
| 26.06.2025 | 24,65 | 24,65 | 24,58 | 24,58 | 1,36% | 697,00 |
| 24.06.2025 | 23,98 | 24,25 | 23,98 | 24,25 | -0,53% | 84,00 |
| 23.06.2025 | 24,32 | 24,38 | 24,32 | 24,38 | 1,16% | 101,00 |
| 20.06.2025 | 24,83 | 24,88 | 24,00 | 24,10 | -1,63% | 1.128,00 |
| 19.06.2025 | 24,70 | 24,70 | 24,50 | 24,50 | -0,81% | 231,00 |
| 18.06.2025 | 24,69 | 24,70 | 24,69 | 24,70 | 1,52% | 471,00 |
| 17.06.2025 | 24,33 | 24,33 | 24,33 | 24,33 | -1,06% | 1,00 |
| 16.06.2025 | 24,69 | 24,70 | 24,59 | 24,59 | -0,65% | 9,00 |
| 13.06.2025 | 25,10 | 25,10 | 24,75 | 24,75 | 0,08% | 115,00 |
| 12.06.2025 | 24,73 | 24,73 | 24,73 | 24,73 | -1,08% | 20,00 |
| 11.06.2025 | 24,97 | 25,32 | 24,97 | 25,00 | 1,01% | 382,00 |
| 10.06.2025 | 24,44 | 24,77 | 24,41 | 24,75 | -0,84% | 41,00 |
| 09.06.2025 | 24,54 | 25,03 | 24,37 | 24,96 | 1,67% | 1.978,00 |
| 06.06.2025 | 24,63 | 24,63 | 24,55 | 24,55 | -2,00% | 235,00 |
| 05.06.2025 | 24,72 | 25,20 | 24,72 | 25,05 | -0,16% | 1.215,00 |
| 04.06.2025 | 24,86 | 25,09 | 24,86 | 25,09 | 1,21% | 215,00 |
| 03.06.2025 | 24,79 | 24,79 | 24,79 | 24,79 | 0,81% | 40,00 |
| 02.06.2025 | 24,92 | 25,14 | 24,59 | 24,59 | -3,38% | 994,00 |
| 29.05.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 1,96% | 21,00 |
| 28.05.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -0,64% | 12,00 |
| 27.05.2025 | 25,23 | 25,23 | 25,10 | 25,12 | 0,96% | 231,00 |
| 26.05.2025 | 24,67 | 24,88 | 24,67 | 24,88 | 0,81% | 79,00 |
| 23.05.2025 | 24,50 | 24,68 | 24,50 | 24,68 | -0,52% | 520,00 |
| 21.05.2025 | 25,07 | 25,07 | 24,81 | 24,81 | -0,80% | 21,00 |
| 20.05.2025 | 25,11 | 25,11 | 25,01 | 25,01 | 0,72% | 77,00 |
| 19.05.2025 | 24,53 | 24,83 | 24,53 | 24,83 | -1,59% | 51,00 |
| 16.05.2025 | 25,16 | 25,23 | 24,85 | 25,23 | 1,82% | 989,00 |
| 15.05.2025 | 24,94 | 24,94 | 24,78 | 24,78 | -0,72% | 43,00 |
| 14.05.2025 | 24,98 | 24,98 | 24,96 | 24,96 | 0,36% | 635,00 |
| 13.05.2025 | 24,87 | 24,87 | 24,87 | 24,87 | -0,16% | 49,00 |
| 12.05.2025 | 25,08 | 25,18 | 24,91 | 24,91 | 3,19% | 522,00 |