20,120€
1,62%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 20,10 | 20,11 | 19,97 | 20,07 | 1,36% | - |
| 08.09.2026 | 20,52 | 20,77 | 19,80 | 19,80 | -4,30% | 470,00 |
| 07.09.2026 | 20,50 | 20,81 | 20,50 | 20,69 | -0,05% | 83,00 |
| 04.09.2026 | 21,39 | 21,39 | 20,46 | 20,70 | -1,24% | 130,00 |
| 03.09.2026 | 20,48 | 20,96 | 20,24 | 20,96 | 2,64% | 63,00 |
| 02.09.2026 | 20,67 | 20,67 | 20,40 | 20,42 | -1,26% | 167,00 |
| 01.09.2026 | 21,68 | 21,68 | 20,68 | 20,68 | -3,90% | 465,00 |
| 31.08.2026 | 21,48 | 21,79 | 21,48 | 21,52 | -0,97% | 406,00 |
| 28.08.2026 | 21,41 | 21,84 | 21,41 | 21,73 | 0,74% | 500,00 |
| 27.08.2026 | 20,80 | 21,57 | 20,80 | 21,57 | 3,06% | 543,00 |
| 26.08.2026 | 21,00 | 21,01 | 20,42 | 20,93 | 0,62% | 151,00 |
| 25.08.2026 | 21,36 | 21,36 | 20,80 | 20,80 | -0,91% | 609,00 |
| 24.08.2026 | 20,91 | 21,16 | 20,91 | 20,99 | -0,62% | 246,00 |
| 21.08.2026 | 21,09 | 21,27 | 21,09 | 21,12 | 1,05% | 590,00 |
| 20.08.2026 | 21,20 | 21,20 | 20,87 | 20,90 | -1,23% | 505,00 |
| 19.08.2026 | 20,85 | 21,16 | 20,74 | 21,16 | 0,95% | 323,00 |
| 18.08.2026 | 20,51 | 21,17 | 20,51 | 20,96 | 1,80% | 744,00 |
| 17.08.2026 | 21,40 | 21,40 | 20,59 | 20,59 | -1,95% | 693,00 |
| 14.08.2026 | 21,41 | 21,61 | 21,00 | 21,00 | -0,62% | 882,00 |
| 13.08.2026 | 20,97 | 21,43 | 20,96 | 21,13 | 4,04% | 2.663,00 |
| 12.08.2026 | 20,98 | 21,18 | 20,31 | 20,31 | -4,15% | 1.507,00 |
| 11.08.2026 | 21,59 | 21,68 | 21,12 | 21,19 | -2,31% | 1.435,00 |
| 10.08.2026 | 21,81 | 21,81 | 21,49 | 21,69 | 2,50% | 202,00 |
| 07.08.2026 | 22,47 | 22,49 | 21,09 | 21,16 | -8,40% | 2.291,00 |
| 06.08.2026 | 22,28 | 23,60 | 22,21 | 23,10 | 2,80% | 1.030,00 |
| 05.08.2026 | 23,10 | 23,29 | 22,47 | 22,47 | -0,93% | 435,00 |
| 04.08.2026 | 22,53 | 22,68 | 22,25 | 22,68 | 0,98% | 1.145,00 |
| 03.08.2026 | 22,57 | 22,93 | 21,82 | 22,46 | 3,41% | 2.768,00 |
| 31.07.2026 | 22,47 | 22,48 | 21,28 | 21,72 | -0,82% | 1.159,00 |
| 30.07.2026 | 22,91 | 22,91 | 21,84 | 21,90 | -3,65% | 1.788,00 |
| 29.07.2026 | 21,62 | 22,85 | 21,44 | 22,73 | 5,09% | 1.008,00 |
| 28.07.2026 | 20,75 | 21,87 | 20,71 | 21,63 | 3,69% | 1.391,00 |
| 27.07.2026 | 19,75 | 20,86 | 19,75 | 20,86 | 6,67% | 200,00 |
| 24.07.2026 | 18,94 | 19,56 | 18,94 | 19,56 | 2,38% | 136,00 |
| 23.07.2026 | 19,47 | 19,52 | 19,10 | 19,10 | -1,19% | 632,00 |
| 22.07.2026 | 20,01 | 20,08 | 19,33 | 19,33 | -3,45% | 1.012,00 |
| 21.07.2026 | 20,79 | 20,79 | 20,00 | 20,02 | -2,05% | 917,00 |
| 20.07.2026 | 20,52 | 20,52 | 20,00 | 20,44 | 0,94% | 136,00 |
| 17.07.2026 | 19,98 | 20,38 | 19,98 | 20,25 | 1,96% | 11,00 |
| 16.07.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 0,33% | 25,00 |
| 15.07.2026 | 19,65 | 20,34 | 19,65 | 19,80 | 1,51% | 856,00 |
| 14.07.2026 | 20,45 | 20,45 | 19,50 | 19,50 | -5,06% | 230,00 |
| 13.07.2026 | 20,05 | 20,54 | 20,05 | 20,54 | 1,68% | 5.500,00 |
| 10.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | 25,00 |
| 09.07.2026 | 19,76 | 19,95 | 19,50 | 19,95 | -0,25% | 1.320,00 |
| 08.07.2026 | 20,50 | 20,50 | 19,99 | 20,00 | -2,15% | 167,00 |
| 07.07.2026 | 19,72 | 20,49 | 19,62 | 20,44 | 2,25% | 1.859,00 |
| 06.07.2026 | 20,14 | 20,15 | 19,99 | 19,99 | -0,79% | 452,00 |
| 03.07.2026 | 20,16 | 20,50 | 20,15 | 20,15 | -0,10% | 287,00 |
| 02.07.2026 | 19,79 | 20,20 | 19,79 | 20,17 | -0,64% | 422,00 |
| 01.07.2026 | 19,47 | 20,30 | 19,20 | 20,30 | 4,94% | 1.471,00 |
| 30.06.2026 | 19,24 | 19,36 | 19,24 | 19,35 | -1,12% | 250,00 |
| 29.06.2026 | 19,71 | 19,78 | 19,57 | 19,57 | 2,25% | 1.247,00 |
| 26.06.2026 | 18,68 | 19,14 | 18,68 | 19,14 | 2,35% | 882,00 |
| 25.06.2026 | 18,90 | 18,97 | 18,42 | 18,70 | -2,04% | 2.983,00 |
| 24.06.2026 | 18,63 | 19,14 | 18,48 | 19,09 | 6,12% | 482,00 |
| 23.06.2026 | 17,35 | 17,99 | 17,15 | 17,99 | 2,86% | 619,00 |
| 22.06.2026 | 18,15 | 18,15 | 17,40 | 17,49 | -2,32% | 1.647,00 |
| 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 |