25,740€
-1,57%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,45 | 26,45 | 25,73 | 25,74 | -1,57% | 1.108,00 |
| 20.02.2025 | 26,06 | 26,46 | 26,06 | 26,15 | -1,02% | 1.319,00 |
| 19.02.2025 | 26,89 | 26,89 | 26,36 | 26,42 | -0,38% | 171,00 |
| 18.02.2025 | 26,97 | 27,03 | 26,52 | 26,52 | -2,71% | 516,00 |
| 17.02.2025 | 27,36 | 27,36 | 26,95 | 27,26 | 0,37% | 423,00 |
| 14.02.2025 | 27,68 | 27,68 | 27,16 | 27,16 | -1,59% | 321,00 |
| 12.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,14% | 40,00 |
| 11.02.2025 | 28,15 | 28,15 | 27,59 | 27,64 | -1,88% | 623,00 |
| 10.02.2025 | 27,00 | 28,17 | 26,99 | 28,17 | 3,95% | 8.318,00 |
| 07.02.2025 | 30,58 | 30,59 | 27,10 | 27,10 | -5,21% | 522,00 |
| 06.02.2025 | 29,15 | 29,34 | 28,59 | 28,59 | -1,69% | 525,00 |
| 05.02.2025 | 28,52 | 29,08 | 28,52 | 29,08 | 2,25% | 712,00 |
| 04.02.2025 | 27,93 | 28,47 | 27,93 | 28,44 | 0,28% | 135,00 |
| 03.02.2025 | 28,27 | 28,39 | 27,37 | 28,36 | -0,42% | 980,00 |
| 31.01.2025 | 28,82 | 28,93 | 28,48 | 28,48 | 0,85% | 1.069,00 |
| 30.01.2025 | 28,24 | 28,24 | 28,24 | 28,24 | 0,36% | 90,00 |
| 29.01.2025 | 28,03 | 28,45 | 28,03 | 28,14 | 0,39% | 541,00 |
| 28.01.2025 | 27,38 | 28,03 | 27,03 | 28,03 | 2,67% | 743,00 |
| 27.01.2025 | 26,90 | 27,30 | 25,40 | 27,30 | 1,22% | 1.372,00 |
| 24.01.2025 | 26,97 | 26,97 | 26,97 | 26,97 | -1,39% | 1,00 |
| 23.01.2025 | 27,46 | 27,46 | 26,89 | 27,35 | 0,63% | 171,00 |
| 22.01.2025 | 27,73 | 27,73 | 27,18 | 27,18 | 0,85% | 311,00 |
| 21.01.2025 | 27,07 | 27,24 | 26,95 | 26,95 | 1,05% | 743,00 |
| 20.01.2025 | 26,69 | 26,70 | 26,67 | 26,67 | -1,77% | 266,00 |
| 17.01.2025 | 27,11 | 27,18 | 27,11 | 27,15 | -0,84% | 347,00 |
| 15.01.2025 | 26,99 | 27,38 | 26,99 | 27,38 | 3,13% | 145,00 |
| 14.01.2025 | 26,95 | 26,95 | 26,55 | 26,55 | -0,34% | 793,00 |
| 13.01.2025 | 26,39 | 26,68 | 26,39 | 26,64 | -0,04% | 780,00 |
| 10.01.2025 | 27,27 | 27,27 | 26,50 | 26,65 | -2,27% | 908,00 |
| 09.01.2025 | 27,17 | 27,27 | 27,17 | 27,27 | 1,26% | 115,00 |
| 08.01.2025 | 27,11 | 27,13 | 26,86 | 26,93 | -1,32% | 662,00 |
| 07.01.2025 | 27,96 | 27,96 | 27,29 | 27,29 | -1,91% | 23,00 |
| 06.01.2025 | 27,82 | 27,82 | 27,82 | 27,82 | 1,31% | 59,00 |
| 03.01.2025 | 27,26 | 27,52 | 27,26 | 27,46 | -0,83% | 310,00 |
| 02.01.2025 | 27,70 | 27,70 | 27,69 | 27,69 | 1,35% | 7,00 |
| 30.12.2024 | 26,84 | 27,38 | 26,84 | 27,32 | 1,64% | 208,00 |
| 27.12.2024 | 27,23 | 27,23 | 26,88 | 26,88 | 0,00% | 265,00 |
| 23.12.2024 | 26,91 | 26,91 | 26,88 | 26,88 | 1,47% | 55,00 |
| 20.12.2024 | 26,30 | 26,49 | 26,25 | 26,49 | 0,46% | 294,00 |
| 19.12.2024 | 26,62 | 26,92 | 26,31 | 26,37 | -2,94% | 375,00 |
| 18.12.2024 | 26,77 | 27,17 | 26,77 | 27,17 | 0,41% | 276,00 |
| 17.12.2024 | 27,26 | 27,26 | 27,01 | 27,06 | -3,60% | 209,00 |
| 16.12.2024 | 28,12 | 28,12 | 28,06 | 28,07 | -0,85% | 680,00 |
| 13.12.2024 | 28,31 | 28,31 | 28,31 | 28,31 | -0,74% | 100,00 |
| 12.12.2024 | 28,54 | 28,77 | 28,44 | 28,52 | -0,90% | 661,00 |
| 11.12.2024 | 29,17 | 29,17 | 28,78 | 28,78 | -0,28% | 65,00 |
| 10.12.2024 | 28,63 | 28,86 | 28,63 | 28,86 | -0,17% | 215,00 |
| 09.12.2024 | 28,79 | 29,37 | 28,68 | 28,91 | -1,57% | 168,00 |
| 06.12.2024 | 29,70 | 29,70 | 29,37 | 29,37 | -2,39% | 599,00 |
| 05.12.2024 | 29,67 | 30,09 | 29,67 | 30,09 | 0,84% | 358,00 |
| 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 |