22,545€
-4,06%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,68 | 22,74 | 22,41 | 22,50 | -4,26% | 1.268,00 |
| 02.04.2025 | 23,29 | 23,50 | 23,25 | 23,50 | 0,09% | 151,00 |
| 01.04.2025 | 23,43 | 23,54 | 23,43 | 23,48 | -2,17% | 154,00 |
| 28.03.2025 | 24,56 | 24,60 | 24,00 | 24,00 | -3,23% | 1.919,00 |
| 27.03.2025 | 24,98 | 24,98 | 24,80 | 24,80 | -1,43% | 11,00 |
| 26.03.2025 | 25,19 | 25,19 | 25,02 | 25,16 | 0,32% | 100,00 |
| 25.03.2025 | 25,21 | 25,21 | 25,05 | 25,08 | 0,40% | 198,00 |
| 24.03.2025 | 24,68 | 24,98 | 24,68 | 24,98 | 2,17% | 527,00 |
| 21.03.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 0,37% | 1,00 |
| 20.03.2025 | 23,98 | 24,36 | 23,98 | 24,36 | 0,79% | 707,00 |
| 19.03.2025 | 24,00 | 24,17 | 24,00 | 24,17 | 1,30% | 282,00 |
| 18.03.2025 | 23,67 | 23,87 | 23,66 | 23,86 | -0,58% | 1.450,00 |
| 17.03.2025 | 23,90 | 24,00 | 23,90 | 24,00 | -0,08% | 153,00 |
| 14.03.2025 | 23,31 | 24,02 | 23,29 | 24,02 | 4,25% | 1.735,00 |
| 13.03.2025 | 23,36 | 23,36 | 23,00 | 23,04 | -1,37% | 1.230,00 |
| 12.03.2025 | 23,81 | 23,91 | 23,21 | 23,36 | -0,68% | 485,00 |
| 11.03.2025 | 23,92 | 23,92 | 23,37 | 23,52 | -1,34% | 1.428,00 |
| 10.03.2025 | 24,18 | 24,18 | 23,84 | 23,84 | -1,24% | 2.241,00 |
| 07.03.2025 | 23,92 | 24,14 | 23,76 | 24,14 | 0,50% | 399,00 |
| 06.03.2025 | 24,12 | 24,12 | 23,80 | 24,02 | -0,78% | 1.003,00 |
| 05.03.2025 | 24,22 | 24,22 | 23,95 | 24,21 | -0,66% | 1.932,00 |
| 04.03.2025 | 24,11 | 24,37 | 24,07 | 24,37 | 0,21% | 459,00 |
| 03.03.2025 | 25,03 | 25,20 | 24,30 | 24,32 | -3,07% | 1.880,00 |
| 28.02.2025 | 24,75 | 25,13 | 24,39 | 25,09 | 0,76% | 813,00 |
| 27.02.2025 | 25,35 | 25,45 | 24,90 | 24,90 | -1,97% | 1.734,00 |
| 26.02.2025 | 25,84 | 25,84 | 25,40 | 25,40 | -0,66% | 255,00 |
| 25.02.2025 | 25,45 | 25,80 | 25,45 | 25,57 | -1,04% | 436,00 |
| 24.02.2025 | 25,43 | 25,87 | 25,37 | 25,84 | 0,39% | 580,00 |
| 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 |