21,215€
8,35%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,80 | 20,80 | 20,00 | 20,00 | 2,15% | 2.051,00 |
| 05.02.2026 | 19,87 | 20,09 | 19,58 | 19,58 | -0,10% | 1.064,00 |
| 04.02.2026 | 19,80 | 20,10 | 19,28 | 19,60 | 0,64% | 1.431,00 |
| 03.02.2026 | 21,31 | 21,54 | 19,33 | 19,48 | -7,39% | 1.992,00 |
| 02.02.2026 | 21,31 | 21,76 | 21,02 | 21,03 | -3,77% | 1.109,00 |
| 30.01.2026 | 21,85 | 22,11 | 21,81 | 21,86 | -0,23% | - |
| 29.01.2026 | 22,93 | 22,99 | 21,49 | 21,91 | -7,57% | - |
| 28.01.2026 | 23,93 | 24,12 | 23,62 | 23,70 | -0,92% | - |
| 27.01.2026 | 24,61 | 24,61 | 23,83 | 23,92 | -1,81% | - |
| 26.01.2026 | 24,05 | 24,56 | 23,91 | 24,36 | 0,12% | - |
| 23.01.2026 | 24,54 | 24,90 | 24,33 | 24,33 | -1,50% | 636,00 |
| 22.01.2026 | 24,60 | 24,70 | 24,60 | 24,70 | 1,52% | 50,00 |
| 21.01.2026 | 24,63 | 24,63 | 24,33 | 24,33 | -1,97% | 31,00 |
| 20.01.2026 | 24,92 | 25,10 | 24,69 | 24,82 | -0,68% | 872,00 |
| 19.01.2026 | 25,87 | 25,87 | 24,99 | 24,99 | -3,59% | 266,00 |
| 16.01.2026 | 26,60 | 26,60 | 25,92 | 25,92 | -2,63% | 1.140,00 |
| 15.01.2026 | 27,75 | 27,80 | 26,62 | 26,62 | -5,30% | 1.143,00 |
| 14.01.2026 | 28,57 | 28,57 | 28,11 | 28,11 | -2,73% | 660,00 |
| 13.01.2026 | 28,90 | 28,90 | 28,90 | 28,90 | 1,51% | 353,00 |
| 12.01.2026 | 28,00 | 28,47 | 28,00 | 28,47 | 1,71% | 238,00 |
| 09.01.2026 | 27,95 | 28,12 | 27,81 | 27,99 | 0,61% | - |
| 08.01.2026 | 27,65 | 27,82 | 27,47 | 27,82 | 0,98% | 264,00 |
| 07.01.2026 | 27,35 | 27,55 | 27,35 | 27,55 | -0,25% | 117,00 |
| 06.01.2026 | 27,66 | 27,66 | 27,40 | 27,62 | 0,73% | 12,00 |
| 05.01.2026 | 27,11 | 27,76 | 27,11 | 27,42 | 0,92% | 368,00 |
| 02.01.2026 | 27,96 | 27,97 | 27,17 | 27,17 | -3,07% | 2.401,00 |
| 30.12.2025 | 28,03 | 28,03 | 28,03 | 28,03 | -0,60% | 92,00 |
| 29.12.2025 | 28,68 | 28,68 | 28,20 | 28,20 | -0,81% | 130,00 |
| 23.12.2025 | 28,48 | 28,69 | 28,43 | 28,43 | -1,08% | 429,00 |
| 22.12.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 1,41% | 70,00 |
| 19.12.2025 | 28,88 | 28,88 | 28,34 | 28,34 | -0,87% | 354,00 |
| 18.12.2025 | 28,77 | 28,77 | 28,59 | 28,59 | 0,56% | 137,00 |
| 17.12.2025 | 28,22 | 28,43 | 28,22 | 28,43 | 1,43% | 126,00 |
| 16.12.2025 | 28,18 | 28,18 | 28,03 | 28,03 | -0,81% | 5,00 |
| 15.12.2025 | 28,55 | 28,55 | 28,26 | 28,26 | 0,00% | 106,00 |
| 12.12.2025 | 28,62 | 28,62 | 28,26 | 28,26 | -0,46% | 233,00 |
| 11.12.2025 | 28,41 | 28,41 | 28,39 | 28,39 | -0,63% | 11,00 |
| 10.12.2025 | 28,42 | 28,81 | 28,40 | 28,57 | -0,76% | 1.227,00 |
| 09.12.2025 | 28,57 | 28,79 | 28,57 | 28,79 | 0,14% | 53,00 |
| 08.12.2025 | 29,03 | 29,03 | 28,75 | 28,75 | -0,14% | 191,00 |
| 05.12.2025 | 29,05 | 29,05 | 28,79 | 28,79 | 0,17% | 278,00 |
| 04.12.2025 | 28,96 | 28,96 | 28,74 | 28,74 | -0,28% | 57,00 |
| 03.12.2025 | 28,84 | 28,84 | 28,81 | 28,82 | -0,48% | 605,00 |
| 02.12.2025 | 29,21 | 29,21 | 28,96 | 28,96 | -1,43% | 180,00 |
| 01.12.2025 | 28,81 | 29,38 | 28,65 | 29,38 | 1,17% | 1.230,00 |
| 28.11.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 0,14% | 80,00 |
| 27.11.2025 | 29,01 | 29,01 | 29,00 | 29,00 | 0,00% | 38,00 |
| 25.11.2025 | 29,09 | 29,09 | 28,65 | 29,00 | -0,55% | 358,00 |
| 24.11.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 3,44% | 181,00 |
| 21.11.2025 | 27,84 | 28,19 | 27,84 | 28,19 | -1,57% | 221,00 |
| 20.11.2025 | 29,56 | 29,59 | 28,64 | 28,64 | -0,66% | 144,00 |
| 19.11.2025 | 28,83 | 28,83 | 28,83 | 28,83 | 1,34% | 34,00 |
| 18.11.2025 | 28,40 | 28,45 | 27,88 | 28,45 | 1,53% | 747,00 |
| 17.11.2025 | 29,49 | 29,49 | 28,02 | 28,02 | -1,82% | 636,00 |
| 14.11.2025 | 29,09 | 29,10 | 28,54 | 28,54 | -4,55% | 711,00 |
| 13.11.2025 | 30,25 | 30,25 | 29,90 | 29,90 | -0,50% | 586,00 |
| 12.11.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -0,43% | 35,00 |
| 11.11.2025 | 30,18 | 30,18 | 30,18 | 30,18 | 0,10% | 10,00 |
| 10.11.2025 | 30,03 | 30,15 | 30,03 | 30,15 | 2,13% | 65,00 |
| 07.11.2025 | 31,46 | 31,46 | 29,13 | 29,52 | -5,99% | 1.504,00 |
| 06.11.2025 | 33,00 | 33,00 | 31,40 | 31,40 | -4,47% | 351,00 |
| 05.11.2025 | 32,52 | 32,87 | 32,52 | 32,87 | 0,98% | 130,00 |
| 04.11.2025 | 32,80 | 32,80 | 32,55 | 32,55 | -1,72% | 126,00 |
| 03.11.2025 | 33,54 | 33,61 | 33,12 | 33,12 | 0,15% | 265,00 |
| 31.10.2025 | 32,91 | 33,07 | 32,70 | 33,07 | 1,01% | 1.400,00 |
| 30.10.2025 | 32,99 | 32,99 | 32,74 | 32,74 | -2,03% | 108,00 |
| 29.10.2025 | 34,30 | 34,30 | 33,42 | 33,42 | -1,62% | 190,00 |
| 28.10.2025 | 33,82 | 33,97 | 33,82 | 33,97 | 0,80% | 355,00 |
| 27.10.2025 | 34,00 | 34,00 | 33,38 | 33,70 | -0,38% | 986,00 |
| 24.10.2025 | 33,99 | 33,99 | 33,83 | 33,83 | -0,15% | 124,00 |
| 23.10.2025 | 33,99 | 33,99 | 33,72 | 33,88 | 0,53% | 305,00 |
| 22.10.2025 | 33,69 | 33,70 | 33,69 | 33,70 | -0,09% | 609,00 |
| 21.10.2025 | 33,98 | 33,98 | 33,73 | 33,73 | 0,81% | 259,00 |
| 20.10.2025 | 33,08 | 33,66 | 33,08 | 33,46 | 0,69% | 1.035,00 |
| 17.10.2025 | 32,59 | 33,23 | 32,47 | 33,23 | -0,39% | 424,00 |
| 16.10.2025 | 33,52 | 33,52 | 33,36 | 33,36 | -0,98% | 496,00 |
| 15.10.2025 | 34,01 | 34,13 | 33,61 | 33,69 | 0,54% | 490,00 |
| 14.10.2025 | 33,44 | 33,51 | 33,12 | 33,51 | -0,98% | 859,00 |
| 13.10.2025 | 33,69 | 34,40 | 33,59 | 33,84 | 1,71% | 1.257,00 |
| 10.10.2025 | 34,29 | 34,29 | 33,27 | 33,27 | -2,03% | 608,00 |
| 09.10.2025 | 33,03 | 33,96 | 33,03 | 33,96 | 2,69% | 1.392,00 |
| 08.10.2025 | 32,85 | 33,07 | 32,85 | 33,07 | 1,41% | 141,00 |
| 07.10.2025 | 32,99 | 33,13 | 32,60 | 32,61 | -0,18% | 760,00 |
| 06.10.2025 | 32,76 | 32,97 | 32,67 | 32,67 | 1,33% | 376,00 |
| 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 |