29,815€
2,07%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 29,58 | 29,84 | 29,58 | 29,84 | 2,16% | 525,00 |
| 03.12.2024 | 29,13 | 29,21 | 29,13 | 29,21 | 0,86% | 839,00 |
| 02.12.2024 | 29,02 | 29,02 | 28,82 | 28,96 | 0,73% | 388,00 |
| 29.11.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -1,54% | 209,00 |
| 28.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,88% | 60,00 |
| 27.11.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -2,45% | 110,00 |
| 26.11.2024 | 29,51 | 29,51 | 29,38 | 29,38 | 2,16% | 1.770,00 |
| 25.11.2024 | 28,55 | 28,76 | 27,96 | 28,76 | 3,64% | 183,00 |
| 21.11.2024 | 27,33 | 27,75 | 27,33 | 27,75 | 3,47% | 342,00 |
| 20.11.2024 | 26,87 | 26,87 | 26,82 | 26,82 | 0,68% | 240,00 |
| 19.11.2024 | 26,46 | 26,64 | 26,44 | 26,64 | 0,04% | 378,00 |
| 18.11.2024 | 27,21 | 27,64 | 26,63 | 26,63 | -2,31% | 215,00 |
| 15.11.2024 | 27,11 | 27,26 | 27,11 | 27,26 | -3,09% | 187,00 |
| 14.11.2024 | 28,13 | 28,13 | 28,13 | 28,13 | -0,64% | 60,00 |
| 12.11.2024 | 28,00 | 28,31 | 28,00 | 28,31 | 1,25% | 102,00 |
| 11.11.2024 | 27,16 | 28,07 | 27,16 | 27,96 | 1,56% | 290,00 |
| 08.11.2024 | 27,74 | 27,74 | 27,43 | 27,53 | 0,66% | 1.076,00 |
| 07.11.2024 | 26,93 | 27,60 | 26,93 | 27,35 | 0,85% | 3.644,00 |
| 06.11.2024 | 27,37 | 27,37 | 27,12 | 27,12 | 3,83% | 1.240,00 |
| 05.11.2024 | 26,12 | 26,12 | 26,12 | 26,12 | -1,51% | 104,00 |
| 04.11.2024 | 26,36 | 26,65 | 25,95 | 26,52 | -1,38% | 5.837,00 |
| 01.11.2024 | 27,71 | 27,89 | 26,76 | 26,89 | -2,40% | 730,00 |
| 31.10.2024 | 30,77 | 30,77 | 27,45 | 27,55 | -11,21% | 1.865,00 |
| 29.10.2024 | 31,03 | 31,03 | 31,03 | 31,03 | 0,75% | 60,00 |
| 25.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,92% | 27,00 |
| 24.10.2024 | 30,47 | 30,52 | 30,47 | 30,52 | 0,43% | 177,00 |
| 23.10.2024 | 31,03 | 31,03 | 30,38 | 30,39 | -1,68% | 470,00 |
| 22.10.2024 | 30,95 | 30,95 | 30,71 | 30,91 | -0,87% | 168,00 |
| 21.10.2024 | 31,18 | 31,42 | 31,18 | 31,18 | -0,86% | 420,00 |
| 18.10.2024 | 31,45 | 31,50 | 31,37 | 31,45 | 0,42% | 1.043,00 |
| 17.10.2024 | 31,39 | 31,39 | 31,32 | 31,32 | 0,55% | 21,00 |
| 16.10.2024 | 31,03 | 31,21 | 31,03 | 31,15 | 0,65% | 1.301,00 |
| 15.10.2024 | 30,90 | 30,95 | 30,81 | 30,95 | 0,36% | 91,00 |
| 14.10.2024 | 31,00 | 31,00 | 30,84 | 30,84 | 0,72% | 33,00 |
| 11.10.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -0,13% | 123,00 |
| 09.10.2024 | 30,12 | 30,71 | 30,12 | 30,66 | 1,25% | 657,00 |
| 08.10.2024 | 29,82 | 30,28 | 29,82 | 30,28 | 0,20% | 636,00 |
| 07.10.2024 | 30,31 | 30,31 | 30,22 | 30,22 | 1,48% | 320,00 |
| 01.10.2024 | 30,02 | 30,02 | 29,78 | 29,78 | 0,40% | 214,00 |
| 30.09.2024 | 29,27 | 29,66 | 29,27 | 29,66 | -1,13% | 227,00 |
| 27.09.2024 | 30,24 | 30,24 | 30,00 | 30,00 | -0,03% | 151,00 |
| 26.09.2024 | 29,94 | 30,02 | 29,94 | 30,01 | 1,15% | 1.754,00 |
| 25.09.2024 | 30,03 | 30,03 | 29,67 | 29,67 | -0,37% | 245,00 |
| 24.09.2024 | 29,80 | 29,80 | 29,78 | 29,78 | 2,27% | 260,00 |
| 19.09.2024 | 28,91 | 29,12 | 28,91 | 29,12 | 2,54% | 100,00 |
| 18.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,25% | 404,00 |
| 17.09.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -0,03% | 75,00 |
| 16.09.2024 | 28,77 | 28,77 | 28,77 | 28,77 | -1,10% | 300,00 |
| 13.09.2024 | 29,20 | 29,20 | 29,09 | 29,09 | -0,78% | 164,00 |
| 11.09.2024 | 28,96 | 29,32 | 28,96 | 29,32 | 1,28% | 307,00 |
| 10.09.2024 | 28,57 | 28,95 | 28,57 | 28,95 | -0,03% | 199,00 |
| 09.09.2024 | 28,71 | 28,96 | 28,70 | 28,96 | 3,35% | 232,00 |
| 06.09.2024 | 28,50 | 28,93 | 28,02 | 28,02 | -2,06% | 1.591,00 |
| 05.09.2024 | 28,60 | 28,61 | 28,60 | 28,61 | -0,93% | 205,00 |
| 04.09.2024 | 28,51 | 28,88 | 28,51 | 28,88 | 0,66% | 71,00 |
| 03.09.2024 | 28,68 | 28,79 | 28,67 | 28,69 | -0,24% | 279,00 |
| 02.09.2024 | 28,76 | 28,76 | 28,76 | 28,76 | 0,88% | 1,00 |
| 30.08.2024 | 28,54 | 28,61 | 28,35 | 28,51 | -2,30% | 825,00 |
| 29.08.2024 | 28,83 | 29,18 | 28,83 | 29,18 | -0,14% | 43,00 |
| 28.08.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -1,12% | 206,00 |
| 26.08.2024 | 29,43 | 29,57 | 29,43 | 29,55 | 1,37% | 402,00 |
| 23.08.2024 | 29,15 | 29,15 | 29,15 | 29,15 | 1,89% | 56,00 |
| 22.08.2024 | 28,81 | 28,85 | 28,61 | 28,61 | -0,03% | 210,00 |
| 20.08.2024 | 28,68 | 28,71 | 28,60 | 28,62 | -2,25% | 296,00 |
| 19.08.2024 | 29,08 | 29,28 | 28,91 | 29,28 | 0,72% | 516,00 |
| 16.08.2024 | 29,05 | 29,28 | 29,05 | 29,07 | 0,59% | 319,00 |
| 15.08.2024 | 28,27 | 28,94 | 28,27 | 28,90 | 2,56% | 472,00 |
| 14.08.2024 | 27,82 | 28,18 | 27,82 | 28,18 | 1,26% | 236,00 |
| 13.08.2024 | 27,21 | 27,83 | 27,21 | 27,83 | 0,69% | 64,00 |
| 12.08.2024 | 27,60 | 27,84 | 27,60 | 27,64 | 0,51% | 219,00 |
| 09.08.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 3,42% | 100,00 |
| 08.08.2024 | 26,35 | 26,59 | 26,35 | 26,59 | -0,45% | 21,00 |
| 07.08.2024 | 26,84 | 27,10 | 26,52 | 26,71 | 1,25% | 1.154,00 |
| 06.08.2024 | 26,38 | 26,38 | 26,32 | 26,38 | -0,11% | 309,00 |
| 05.08.2024 | 24,78 | 26,56 | 24,34 | 26,41 | 1,46% | 2.264,00 |
| 02.08.2024 | 28,00 | 28,00 | 26,00 | 26,03 | -8,28% | 749,00 |
| 01.08.2024 | 29,24 | 29,41 | 28,38 | 28,38 | -3,54% | 251,00 |
| 31.07.2024 | 29,00 | 29,42 | 29,00 | 29,42 | 1,41% | 200,00 |
| 30.07.2024 | 29,00 | 29,01 | 28,85 | 29,01 | -0,45% | 485,00 |
| 29.07.2024 | 28,93 | 29,32 | 28,93 | 29,14 | 0,76% | 199,00 |
| 26.07.2024 | 28,85 | 28,92 | 28,85 | 28,92 | 1,47% | 70,00 |
| 25.07.2024 | 28,16 | 28,50 | 28,10 | 28,50 | -0,35% | 496,00 |
| 24.07.2024 | 28,50 | 28,75 | 28,50 | 28,60 | -0,69% | 135,00 |
| 23.07.2024 | 28,89 | 28,89 | 28,80 | 28,80 | 1,52% | 170,00 |
| 22.07.2024 | 28,25 | 28,37 | 28,25 | 28,37 | 0,60% | 360,00 |
| 19.07.2024 | 28,21 | 28,21 | 28,20 | 28,20 | -1,09% | 54,00 |
| 18.07.2024 | 28,72 | 28,72 | 28,51 | 28,51 | -0,42% | 1.522,00 |
| 17.07.2024 | 28,61 | 28,63 | 28,61 | 28,63 | -1,31% | 203,00 |
| 16.07.2024 | 28,42 | 29,01 | 28,42 | 29,01 | 0,35% | 249,00 |
| 15.07.2024 | 29,19 | 29,19 | 28,91 | 28,91 | -0,28% | 29,00 |
| 12.07.2024 | 28,99 | 28,99 | 28,99 | 28,99 | 0,66% | 200,00 |
| 10.07.2024 | 28,53 | 28,80 | 28,37 | 28,80 | 1,69% | 576,00 |
| 09.07.2024 | 28,64 | 28,64 | 28,32 | 28,32 | -0,14% | 107,00 |
| 08.07.2024 | 28,67 | 28,68 | 28,36 | 28,36 | -0,84% | 82,00 |
| 05.07.2024 | 28,82 | 28,82 | 28,60 | 28,60 | -0,56% | 47,00 |
| 04.07.2024 | 28,95 | 29,01 | 28,76 | 28,76 | -0,72% | 880,00 |
| 03.07.2024 | 28,66 | 29,05 | 28,66 | 28,97 | 1,40% | 192,00 |
| 02.07.2024 | 27,83 | 28,57 | 27,83 | 28,57 | 1,85% | 410,00 |
| 01.07.2024 | 28,31 | 28,31 | 28,05 | 28,05 | 0,14% | 101,00 |
| 28.06.2024 | 28,01 | 28,01 | 28,01 | 28,01 | 0,11% | 3.500,00 |