28,285€
-1,58%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |