18,080€
1,69%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 18,11 | 18,11 | 17,90 | 17,90 | 0,67% | 105,00 |
| 18.06.2026 | 18,75 | 18,75 | 17,74 | 17,78 | -4,41% | 1.001,00 |
| 17.06.2026 | 19,15 | 19,35 | 18,60 | 18,60 | -2,64% | 1.606,00 |
| 16.06.2026 | 18,88 | 19,19 | 18,88 | 19,11 | -2,33% | 51,00 |
| 15.06.2026 | 19,68 | 19,68 | 19,41 | 19,56 | 3,52% | 33,00 |
| 12.06.2026 | 19,03 | 19,10 | 18,90 | 18,90 | -0,76% | 203,00 |
| 11.06.2026 | 19,06 | 19,12 | 18,74 | 19,04 | 0,93% | 1.261,00 |
| 10.06.2026 | 18,92 | 19,09 | 18,79 | 18,87 | -1,95% | 5.287,00 |
| 09.06.2026 | 19,48 | 19,48 | 18,89 | 19,24 | -1,51% | 5.524,00 |
| 08.06.2026 | 20,36 | 20,36 | 19,54 | 19,54 | -1,16% | 582,00 |
| 05.06.2026 | 20,00 | 20,50 | 19,77 | 19,77 | -3,30% | 1.692,00 |
| 04.06.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,34% | 66,00 |
| 03.06.2026 | 21,48 | 21,48 | 20,51 | 20,51 | -3,03% | 868,00 |
| 02.06.2026 | 21,10 | 21,45 | 21,10 | 21,15 | -3,07% | 107,00 |
| 01.06.2026 | 20,81 | 21,90 | 20,47 | 21,82 | 7,59% | 3.403,00 |
| 29.05.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 1,78% | 40,00 |
| 28.05.2026 | 19,90 | 19,93 | 19,60 | 19,93 | -0,57% | 443,00 |
| 27.05.2026 | 20,27 | 20,32 | 20,03 | 20,04 | -0,05% | 1.442,00 |
| 26.05.2026 | 20,15 | 20,15 | 19,88 | 20,05 | -1,13% | 2.206,00 |
| 25.05.2026 | 20,79 | 21,09 | 20,28 | 20,28 | 1,86% | 1.427,00 |
| 22.05.2026 | 19,91 | 19,91 | 19,91 | 19,91 | 0,08% | 150,00 |
| 21.05.2026 | 19,88 | 19,90 | 19,18 | 19,90 | 1,32% | 758,00 |
| 20.05.2026 | 19,99 | 19,99 | 19,02 | 19,64 | -2,41% | 519,00 |
| 19.05.2026 | 20,75 | 20,75 | 20,09 | 20,12 | -1,08% | 790,00 |
| 18.05.2026 | 19,55 | 20,35 | 19,55 | 20,34 | 4,93% | 3.755,00 |
| 15.05.2026 | 18,96 | 19,41 | 18,96 | 19,39 | -0,51% | 1.109,00 |
| 14.05.2026 | 19,49 | 19,49 | 19,49 | 19,49 | 1,83% | 50,00 |
| 13.05.2026 | 20,44 | 20,44 | 19,14 | 19,14 | -7,25% | 263,00 |
| 11.05.2026 | 21,18 | 21,18 | 20,62 | 20,63 | -0,86% | 1.218,00 |
| 08.05.2026 | 21,02 | 21,02 | 19,98 | 20,81 | 2,21% | 1.289,00 |
| 07.05.2026 | 19,76 | 20,40 | 19,71 | 20,36 | 3,59% | 1.682,00 |
| 06.05.2026 | 20,36 | 20,36 | 19,66 | 19,66 | -1,23% | 1.001,00 |
| 05.05.2026 | 20,04 | 20,04 | 19,79 | 19,90 | 0,76% | 195,00 |
| 04.05.2026 | 19,85 | 20,30 | 19,70 | 19,75 | 3,29% | 887,00 |
| 30.04.2026 | 18,96 | 19,12 | 18,96 | 19,12 | 0,29% | 168,00 |
| 29.04.2026 | 19,25 | 19,25 | 18,90 | 19,07 | -0,96% | 311,00 |
| 28.04.2026 | 19,15 | 19,25 | 19,15 | 19,25 | -0,10% | 496,00 |
| 27.04.2026 | 19,27 | 19,38 | 18,98 | 19,27 | 1,37% | 359,00 |
| 24.04.2026 | 18,99 | 19,10 | 18,99 | 19,01 | 0,03% | 357,00 |
| 23.04.2026 | 19,20 | 19,20 | 19,01 | 19,01 | -4,45% | 800,00 |
| 22.04.2026 | 19,89 | 19,89 | 19,89 | 19,89 | 0,96% | 40,00 |
| 21.04.2026 | 20,09 | 20,09 | 19,70 | 19,70 | -1,38% | 918,00 |
| 20.04.2026 | 19,67 | 19,98 | 19,67 | 19,98 | -0,37% | 272,00 |
| 17.04.2026 | 19,94 | 20,05 | 19,94 | 20,05 | 2,61% | 175,00 |
| 16.04.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -0,23% | 1,00 |
| 15.04.2026 | 19,01 | 19,59 | 19,01 | 19,59 | 3,30% | 283,00 |
| 14.04.2026 | 18,92 | 18,96 | 18,90 | 18,96 | 2,07% | 667,00 |
| 13.04.2026 | 17,83 | 18,58 | 17,59 | 18,58 | 4,06% | 231,00 |
| 10.04.2026 | 17,46 | 17,96 | 17,46 | 17,85 | 2,00% | 275,00 |
| 09.04.2026 | 18,59 | 18,59 | 17,50 | 17,50 | -5,02% | 1.261,00 |
| 08.04.2026 | 19,47 | 19,84 | 18,43 | 18,43 | -3,43% | 740,00 |
| 07.04.2026 | 20,04 | 20,04 | 19,08 | 19,08 | -1,93% | 491,00 |
| 02.04.2026 | 19,41 | 19,46 | 19,33 | 19,46 | 1,33% | 155,00 |
| 01.04.2026 | 19,52 | 19,52 | 19,02 | 19,20 | -0,52% | 118,00 |
| 31.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,20% | 110,00 |
| 30.03.2026 | 19,03 | 19,03 | 18,89 | 18,89 | 0,11% | 31,00 |
| 27.03.2026 | 19,35 | 19,35 | 18,60 | 18,87 | -1,02% | 83,00 |
| 25.03.2026 | 19,10 | 19,20 | 19,06 | 19,06 | -3,86% | 914,00 |
| 24.03.2026 | 19,92 | 19,92 | 19,83 | 19,83 | -0,38% | 206,00 |
| 23.03.2026 | 19,40 | 19,90 | 19,31 | 19,90 | 5,26% | 452,00 |
| 20.03.2026 | 19,26 | 19,26 | 18,91 | 18,91 | -5,19% | 458,00 |
| 19.03.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -1,09% | 100,00 |
| 18.03.2026 | 20,07 | 20,18 | 20,05 | 20,16 | 0,60% | 311,00 |
| 17.03.2026 | 19,44 | 20,04 | 19,44 | 20,04 | 2,66% | 202,00 |
| 16.03.2026 | 20,30 | 20,31 | 19,52 | 19,52 | -3,75% | 127,00 |
| 13.03.2026 | 20,38 | 20,44 | 20,20 | 20,28 | -0,49% | 260,00 |
| 12.03.2026 | 20,55 | 20,68 | 20,38 | 20,38 | -1,50% | 212,00 |
| 11.03.2026 | 21,43 | 21,43 | 20,69 | 20,69 | -6,89% | 136,00 |
| 10.03.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 0,68% | 100,00 |
| 09.03.2026 | 21,93 | 22,07 | 21,52 | 22,07 | 0,23% | 455,00 |
| 06.03.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 3,19% | 40,00 |
| 05.03.2026 | 21,34 | 21,34 | 21,34 | 21,34 | -1,66% | 22,00 |
| 04.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 3,83% | 10,00 |
| 03.03.2026 | 20,56 | 20,90 | 20,56 | 20,90 | -1,18% | 106,00 |
| 02.03.2026 | 20,88 | 21,36 | 20,66 | 21,15 | 1,54% | 467,00 |
| 27.02.2026 | 21,30 | 21,30 | 20,83 | 20,83 | -0,14% | 156,00 |
| 26.02.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 0,77% | 288,00 |
| 25.02.2026 | 20,69 | 20,70 | 20,69 | 20,70 | -0,34% | 116,00 |
| 24.02.2026 | 20,40 | 20,77 | 20,40 | 20,77 | 1,76% | 135,00 |
| 23.02.2026 | 20,65 | 20,77 | 20,38 | 20,41 | -4,98% | 363,00 |
| 20.02.2026 | 21,17 | 21,48 | 21,17 | 21,48 | 2,58% | 86,00 |
| 18.02.2026 | 20,53 | 20,94 | 20,53 | 20,94 | 3,66% | 457,00 |
| 17.02.2026 | 20,50 | 20,50 | 20,20 | 20,20 | -3,16% | 582,00 |
| 16.02.2026 | 20,90 | 20,95 | 20,67 | 20,86 | 3,68% | 153,00 |
| 13.02.2026 | 19,84 | 20,12 | 19,72 | 20,12 | -0,69% | 1.380,00 |
| 12.02.2026 | 20,36 | 20,67 | 20,26 | 20,26 | 0,45% | 377,00 |
| 11.02.2026 | 22,10 | 22,10 | 19,90 | 20,17 | -8,65% | 512,00 |
| 10.02.2026 | 21,41 | 22,45 | 21,41 | 22,08 | 5,75% | 846,00 |
| 09.02.2026 | 21,35 | 21,64 | 20,48 | 20,88 | 4,40% | 945,00 |
| 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 | -4,50% | 1.109,00 |
| 30.01.2026 | 21,80 | 22,02 | 21,80 | 22,02 | 0,32% | 1.477,00 |
| 29.01.2026 | 22,04 | 22,04 | 21,95 | 21,95 | -5,22% | 62,00 |
| 28.01.2026 | 23,68 | 23,91 | 23,16 | 23,16 | -2,65% | 260,00 |
| 27.01.2026 | 24,61 | 24,61 | 23,78 | 23,79 | -2,14% | 599,00 |
| 26.01.2026 | 23,92 | 24,50 | 23,92 | 24,31 | -0,08% | 3.258,00 |
| 23.01.2026 | 24,54 | 24,90 | 24,33 | 24,33 | -1,50% | 636,00 |