28,400€
1,00%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 28,08 | 29,52 | 27,78 | 28,40 | 1,00% | 100,00 |
| 03.05.2024 | 33,22 | 33,24 | 26,19 | 28,12 | -21,42% | 100,00 |
| 02.05.2024 | 33,09 | 35,79 | 32,60 | 35,79 | 8,01% | 50,00 |
| 30.04.2024 | 33,12 | 33,42 | 32,73 | 33,13 | 0,12% | - |
| 29.04.2024 | 33,36 | 33,71 | 32,92 | 33,09 | -0,81% | 50,00 |
| 26.04.2024 | 33,37 | 33,90 | 33,34 | 33,36 | 0,06% | - |
| 25.04.2024 | 33,61 | 33,61 | 32,62 | 33,34 | -0,89% | - |
| 24.04.2024 | 33,70 | 34,17 | 33,41 | 33,64 | -0,06% | - |
| 23.04.2024 | 33,31 | 33,97 | 33,06 | 33,66 | 1,26% | - |
| 22.04.2024 | 32,92 | 33,43 | 32,85 | 33,24 | 1,06% | 100,00 |
| 19.04.2024 | 32,70 | 33,01 | 31,82 | 32,89 | 0,70% | - |
| 18.04.2024 | 32,42 | 33,08 | 32,28 | 32,66 | 0,65% | - |
| 17.04.2024 | 32,45 | 32,70 | 32,20 | 32,45 | 0,00% | - |
| 16.04.2024 | 32,66 | 33,00 | 32,36 | 32,45 | -0,67% | - |
| 15.04.2024 | 33,19 | 33,82 | 32,53 | 32,67 | -2,13% | 150,00 |
| 12.04.2024 | 33,46 | 33,82 | 33,03 | 33,38 | -0,33% | 90,00 |
| 11.04.2024 | 33,67 | 33,89 | 33,22 | 33,49 | -0,51% | - |
| 10.04.2024 | 34,35 | 34,67 | 33,61 | 33,66 | -1,98% | - |
| 09.04.2024 | 34,20 | 34,47 | 33,83 | 34,34 | 0,41% | 150,00 |
| 08.04.2024 | 34,71 | 34,96 | 34,19 | 34,20 | -1,36% | - |
| 05.04.2024 | 34,62 | 35,83 | 34,56 | 34,67 | 0,26% | - |
| 04.04.2024 | 35,06 | 35,99 | 34,57 | 34,58 | -1,31% | - |
| 03.04.2024 | 35,27 | 35,32 | 34,65 | 35,04 | -0,60% | - |
| 02.04.2024 | 35,80 | 35,86 | 34,64 | 35,25 | -2,26% | - |
| 28.03.2024 | 35,84 | 36,25 | 35,81 | 36,07 | 0,64% | - |
| 27.03.2024 | 36,37 | 36,87 | 35,48 | 35,84 | -1,58% | - |
| 26.03.2024 | 36,14 | 36,71 | 36,05 | 36,41 | 0,77% | 100,00 |
| 25.03.2024 | 35,91 | 36,32 | 35,84 | 36,13 | -0,25% | - |
| 22.03.2024 | 36,82 | 37,03 | 36,09 | 36,22 | -1,63% | - |
| 21.03.2024 | 35,97 | 37,38 | 35,91 | 36,82 | 2,25% | 2.511,00 |
| 20.03.2024 | 35,33 | 36,11 | 35,28 | 36,01 | 1,87% | - |
| 19.03.2024 | 35,50 | 35,66 | 35,04 | 35,35 | -0,45% | - |
| 18.03.2024 | 36,53 | 36,53 | 35,19 | 35,51 | 0,45% | - |
| 15.03.2024 | 35,63 | 35,72 | 35,23 | 35,35 | -0,65% | - |
| 14.03.2024 | 35,77 | 36,10 | 35,30 | 35,58 | -0,61% | - |
| 13.03.2024 | 35,09 | 35,86 | 34,91 | 35,80 | 1,99% | - |
| 12.03.2024 | 35,12 | 35,62 | 34,96 | 35,10 | -0,79% | - |
| 11.03.2024 | 35,33 | 35,51 | 34,86 | 35,38 | 0,34% | - |
| 08.03.2024 | 35,30 | 35,62 | 35,06 | 35,26 | 1,85% | - |
| 07.03.2024 | 34,51 | 35,37 | 34,26 | 34,62 | 0,41% | 25,00 |
| 06.03.2024 | 34,91 | 35,53 | 34,32 | 34,48 | -1,29% | - |
| 05.03.2024 | 36,42 | 36,43 | 34,86 | 34,93 | -4,12% | - |
| 04.03.2024 | 36,27 | 36,78 | 35,84 | 36,43 | 0,61% | - |
| 01.03.2024 | 35,52 | 36,34 | 35,40 | 36,21 | 1,77% | - |
| 29.02.2024 | 35,60 | 35,93 | 35,28 | 35,58 | -0,25% | - |
| 28.02.2024 | 36,12 | 36,18 | 35,54 | 35,67 | -1,19% | - |
| 27.02.2024 | 35,46 | 36,20 | 35,17 | 36,10 | 1,78% | 80,00 |
| 26.02.2024 | 35,69 | 35,93 | 35,32 | 35,47 | -0,78% | - |
| 23.02.2024 | 35,84 | 36,24 | 35,66 | 35,75 | -0,20% | - |
| 22.02.2024 | 36,63 | 36,63 | 35,67 | 35,82 | 0,92% | 25,00 |
| 21.02.2024 | 36,08 | 36,30 | 34,96 | 35,50 | -1,97% | 40,00 |
| 20.02.2024 | 37,17 | 37,17 | 36,10 | 36,21 | -2,58% | - |
| 19.02.2024 | 37,10 | 37,30 | 36,73 | 37,17 | 0,19% | - |
| 16.02.2024 | 37,64 | 38,14 | 36,97 | 37,10 | -1,38% | - |
| 15.02.2024 | 37,56 | 37,77 | 37,19 | 37,62 | 0,29% | - |
| 14.02.2024 | 36,48 | 37,58 | 36,46 | 37,51 | 2,94% | - |
| 13.02.2024 | 37,87 | 37,88 | 36,08 | 36,44 | -3,80% | 280,00 |
| 12.02.2024 | 38,91 | 39,23 | 37,82 | 37,88 | -2,42% | - |
| 09.02.2024 | 38,15 | 39,09 | 38,14 | 38,82 | 1,84% | 120,00 |
| 08.02.2024 | 38,06 | 38,42 | 37,61 | 38,12 | 0,45% | - |
| 07.02.2024 | 38,44 | 38,64 | 37,92 | 37,95 | -1,22% | - |
| 06.02.2024 | 38,95 | 39,14 | 38,12 | 38,42 | -1,39% | - |
| 05.02.2024 | 39,96 | 40,41 | 38,80 | 38,96 | -2,60% | - |
| 02.02.2024 | 40,57 | 42,25 | 37,44 | 40,00 | -1,21% | 40,00 |
| 01.02.2024 | 40,31 | 42,37 | 40,19 | 40,49 | 0,25% | - |
| 31.01.2024 | 40,69 | 41,03 | 40,13 | 40,39 | -0,52% | 200,00 |
| 30.01.2024 | 40,82 | 41,22 | 40,35 | 40,60 | -0,37% | 160,00 |
| 29.01.2024 | 40,06 | 40,81 | 39,94 | 40,75 | 1,72% | - |
| 26.01.2024 | 39,76 | 40,22 | 39,39 | 40,06 | 0,70% | - |
| 25.01.2024 | 38,53 | 39,99 | 38,04 | 39,78 | 3,30% | - |
| 24.01.2024 | 38,27 | 38,68 | 38,17 | 38,51 | 0,60% | - |
| 23.01.2024 | 38,31 | 38,68 | 37,94 | 38,28 | -0,10% | - |
| 22.01.2024 | 37,75 | 38,45 | 37,75 | 38,32 | 1,48% | - |
| 19.01.2024 | 37,62 | 37,91 | 37,32 | 37,76 | 0,29% | - |
| 18.01.2024 | 36,69 | 37,77 | 36,60 | 37,65 | 2,56% | - |
| 17.01.2024 | 37,08 | 37,14 | 35,99 | 36,71 | -1,00% | - |
| 16.01.2024 | 37,37 | 37,98 | 36,76 | 37,08 | -0,78% | - |
| 15.01.2024 | 37,97 | 38,06 | 36,75 | 37,37 | -1,58% | - |
| 12.01.2024 | 38,44 | 38,90 | 37,83 | 37,97 | -1,20% | - |
| 11.01.2024 | 37,90 | 38,46 | 37,71 | 38,43 | 1,47% | - |
| 10.01.2024 | 37,41 | 38,10 | 37,29 | 37,88 | 1,28% | - |
| 09.01.2024 | 37,71 | 37,72 | 37,18 | 37,40 | -0,76% | - |
| 08.01.2024 | 36,63 | 37,81 | 36,40 | 37,68 | 2,70% | 20,00 |
| 05.01.2024 | 36,36 | 36,90 | 36,11 | 36,69 | 1,10% | - |
| 04.01.2024 | 36,48 | 36,65 | 36,17 | 36,29 | -0,47% | - |
| 03.01.2024 | 37,17 | 37,32 | 36,45 | 36,46 | -1,86% | 300,00 |
| 02.01.2024 | 38,29 | 38,30 | 37,02 | 37,15 | -2,98% | - |
| 29.12.2023 | 38,23 | 38,34 | 38,15 | 38,29 | 0,21% | - |
| 28.12.2023 | 38,36 | 38,57 | 38,18 | 38,21 | -0,34% | - |
| 27.12.2023 | 38,22 | 38,58 | 38,10 | 38,34 | 0,29% | - |
| 22.12.2023 | 38,25 | 38,37 | 37,72 | 38,23 | -0,16% | - |
| 21.12.2023 | 37,48 | 38,35 | 37,26 | 38,29 | 1,89% | - |
| 20.12.2023 | 37,53 | 37,96 | 37,14 | 37,58 | 0,13% | - |
| 19.12.2023 | 37,76 | 38,05 | 37,50 | 37,53 | -0,69% | 134,00 |
| 18.12.2023 | 37,79 | 38,10 | 37,49 | 37,79 | 0,11% | - |
| 15.12.2023 | 37,80 | 38,25 | 37,53 | 37,75 | -0,13% | - |
| 14.12.2023 | 37,67 | 37,89 | 37,49 | 37,80 | 0,44% | 100,00 |
| 13.12.2023 | 37,57 | 37,84 | 37,04 | 37,64 | 0,28% | - |
| 12.12.2023 | 37,46 | 37,81 | 37,35 | 37,53 | 0,13% | - |
| 11.12.2023 | 37,09 | 37,49 | 36,87 | 37,48 | 1,08% | - |