35,565€
0,18%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.03.2024 | 35,43 | 35,65 | 35,41 | 35,57 | 0,18% | - |
18.03.2024 | 35,43 | 35,88 | 35,20 | 35,50 | 0,28% | 8,00 |
15.03.2024 | 35,54 | 35,70 | 35,22 | 35,40 | -0,56% | 36,00 |
14.03.2024 | 35,86 | 36,10 | 35,30 | 35,60 | -0,52% | 10,00 |
13.03.2024 | 35,07 | 35,86 | 34,87 | 35,79 | 1,95% | 129,00 |
12.03.2024 | 35,51 | 35,62 | 34,96 | 35,10 | -0,79% | - |
11.03.2024 | 35,12 | 35,44 | 34,86 | 35,38 | 0,67% | - |
08.03.2024 | 35,26 | 35,62 | 35,06 | 35,15 | -0,44% | - |
07.03.2024 | 34,32 | 35,38 | 34,14 | 35,30 | 2,35% | 51,00 |
06.03.2024 | 34,99 | 35,53 | 34,32 | 34,49 | -1,32% | 30,00 |
05.03.2024 | 36,27 | 36,52 | 34,89 | 34,95 | -4,02% | 98,00 |
04.03.2024 | 36,24 | 36,78 | 35,84 | 36,42 | 0,57% | 1.654,00 |
01.03.2024 | 35,74 | 36,31 | 35,40 | 36,21 | 1,73% | 1,00 |
29.02.2024 | 35,43 | 35,83 | 35,28 | 35,60 | -0,18% | 18,00 |
28.02.2024 | 36,13 | 36,22 | 35,54 | 35,66 | -1,22% | 128,00 |
27.02.2024 | 35,38 | 36,20 | 35,24 | 36,10 | 1,78% | 169,00 |
26.02.2024 | 35,48 | 35,85 | 35,32 | 35,47 | -0,77% | 130,00 |
23.02.2024 | 35,84 | 36,24 | 35,66 | 35,75 | -0,21% | 72,00 |
22.02.2024 | 35,76 | 36,21 | 35,52 | 35,82 | 1,88% | 98,00 |
21.02.2024 | 36,19 | 36,26 | 34,96 | 35,16 | -2,89% | 335,00 |
20.02.2024 | 37,05 | 37,12 | 36,10 | 36,21 | -2,66% | 163,00 |
19.02.2024 | 37,16 | 37,37 | 37,07 | 37,20 | 0,24% | 15,00 |
16.02.2024 | 37,77 | 38,30 | 36,97 | 37,11 | -1,38% | 637,00 |
15.02.2024 | 37,58 | 37,77 | 37,19 | 37,63 | 0,25% | 95,00 |
14.02.2024 | 36,51 | 37,58 | 36,50 | 37,53 | 3,05% | 45,00 |
13.02.2024 | 37,84 | 37,86 | 36,08 | 36,42 | -3,87% | 591,00 |
12.02.2024 | 38,76 | 39,23 | 37,86 | 37,89 | -2,41% | 85,00 |
09.02.2024 | 38,14 | 39,10 | 38,14 | 38,82 | 1,80% | 240,00 |
08.02.2024 | 37,97 | 38,42 | 37,83 | 38,14 | 0,47% | 36,00 |
07.02.2024 | 38,39 | 38,64 | 37,92 | 37,96 | -1,15% | 4,00 |
06.02.2024 | 39,04 | 39,19 | 38,12 | 38,40 | -1,45% | 546,00 |
05.02.2024 | 39,85 | 40,41 | 38,88 | 38,96 | -2,60% | 72,00 |
02.02.2024 | 41,77 | 42,25 | 37,41 | 40,00 | -1,27% | 1.455,00 |
01.02.2024 | 40,47 | 40,85 | 40,19 | 40,52 | 0,36% | 160,00 |
31.01.2024 | 40,46 | 41,03 | 40,13 | 40,37 | -0,55% | 412,00 |
30.01.2024 | 40,84 | 41,22 | 40,35 | 40,60 | -0,39% | 602,00 |
29.01.2024 | 40,06 | 40,76 | 39,77 | 40,76 | 1,71% | 2.276,00 |
26.01.2024 | 39,52 | 40,22 | 39,33 | 40,07 | 0,73% | 607,00 |
25.01.2024 | 38,40 | 39,99 | 38,12 | 39,78 | 3,31% | 636,00 |
24.01.2024 | 38,45 | 38,67 | 38,17 | 38,51 | 0,57% | - |
23.01.2024 | 38,25 | 38,68 | 37,94 | 38,29 | -0,07% | 151,00 |
22.01.2024 | 37,97 | 38,39 | 37,84 | 38,31 | 1,47% | - |
19.01.2024 | 37,72 | 37,91 | 37,32 | 37,76 | 0,29% | - |
18.01.2024 | 36,68 | 37,77 | 36,66 | 37,65 | 2,56% | 30,00 |
17.01.2024 | 36,86 | 36,94 | 35,99 | 36,71 | -1,02% | 100,00 |
16.01.2024 | 37,80 | 37,88 | 36,76 | 37,09 | -0,76% | 44,00 |
15.01.2024 | 37,98 | 38,10 | 36,75 | 37,37 | -1,59% | 16,00 |
12.01.2024 | 38,50 | 38,90 | 37,90 | 37,98 | -1,20% | 130,00 |
11.01.2024 | 37,99 | 38,46 | 37,71 | 38,44 | 1,51% | 100,00 |
10.01.2024 | 37,38 | 38,10 | 37,29 | 37,87 | 1,28% | - |
09.01.2024 | 37,66 | 37,68 | 37,17 | 37,39 | -0,80% | - |
08.01.2024 | 36,52 | 37,72 | 36,25 | 37,69 | 2,68% | 132,00 |
05.01.2024 | 36,29 | 36,90 | 36,11 | 36,70 | 1,07% | 41,00 |
04.01.2024 | 36,48 | 36,65 | 36,17 | 36,31 | -0,41% | 80,00 |
03.01.2024 | 37,07 | 37,20 | 36,45 | 36,46 | -1,87% | - |
02.01.2024 | 38,11 | 38,33 | 37,03 | 37,16 | -2,86% | 103,00 |
29.12.2023 | 38,25 | 38,34 | 38,15 | 38,25 | 0,12% | 1,00 |
28.12.2023 | 38,42 | 38,57 | 38,18 | 38,21 | -0,38% | 235,00 |
27.12.2023 | 38,49 | 38,64 | 38,10 | 38,35 | 0,27% | 85,00 |
22.12.2023 | 38,19 | 38,32 | 37,72 | 38,25 | -0,10% | 861,00 |
21.12.2023 | 37,64 | 38,35 | 37,22 | 38,29 | 1,86% | 108,00 |
20.12.2023 | 37,63 | 37,96 | 37,14 | 37,59 | 0,11% | 5,00 |
19.12.2023 | 37,72 | 38,05 | 37,50 | 37,55 | -0,64% | 40,00 |
18.12.2023 | 37,99 | 38,10 | 37,49 | 37,79 | 0,16% | 562,00 |
15.12.2023 | 37,88 | 38,23 | 37,53 | 37,73 | -0,24% | 295,00 |
14.12.2023 | 37,84 | 37,91 | 37,49 | 37,82 | 0,40% | 55,00 |
13.12.2023 | 37,64 | 37,74 | 37,04 | 37,67 | 0,35% | 560,00 |
12.12.2023 | 37,48 | 37,81 | 37,33 | 37,54 | 0,13% | 8,00 |
11.12.2023 | 37,01 | 37,49 | 36,86 | 37,49 | 1,09% | 8,00 |
08.12.2023 | 36,82 | 37,29 | 36,64 | 37,08 | 0,64% | 125,00 |
07.12.2023 | 36,88 | 37,16 | 36,68 | 36,85 | -0,19% | 1,00 |
06.12.2023 | 37,39 | 37,54 | 36,91 | 36,92 | -0,86% | 160,00 |
05.12.2023 | 37,00 | 37,50 | 36,84 | 37,24 | 0,08% | 331,00 |
04.12.2023 | 37,33 | 37,62 | 37,11 | 37,21 | -0,64% | 257,00 |
01.12.2023 | 36,75 | 37,50 | 36,47 | 37,45 | 1,49% | 97,00 |
30.11.2023 | 36,91 | 37,25 | 36,46 | 36,90 | -0,40% | 112,00 |
29.11.2023 | 37,53 | 38,25 | 36,88 | 37,05 | 0,87% | 438,00 |
28.11.2023 | 36,33 | 36,75 | 36,00 | 36,73 | 1,16% | 50,00 |
27.11.2023 | 35,56 | 36,39 | 35,48 | 36,31 | 1,64% | 215,00 |
24.11.2023 | 35,63 | 35,87 | 35,40 | 35,72 | 0,17% | 176,00 |
23.11.2023 | 35,54 | 35,68 | 35,41 | 35,66 | 0,34% | 1,00 |
22.11.2023 | 35,47 | 36,15 | 35,42 | 35,54 | 0,14% | 406,00 |
21.11.2023 | 35,53 | 35,81 | 35,35 | 35,49 | -0,17% | - |
20.11.2023 | 35,37 | 35,88 | 35,24 | 35,55 | 0,06% | - |
17.11.2023 | 35,47 | 35,74 | 35,37 | 35,53 | 0,08% | - |
16.11.2023 | 35,47 | 35,63 | 35,06 | 35,50 | 0,08% | 250,00 |
15.11.2023 | 34,67 | 35,53 | 34,63 | 35,47 | 2,78% | 1.552,00 |
14.11.2023 | 34,48 | 34,97 | 34,40 | 34,51 | 0,29% | - |
13.11.2023 | 34,12 | 34,50 | 33,65 | 34,41 | 0,41% | 1.475,00 |
10.11.2023 | 33,76 | 34,34 | 33,40 | 34,27 | 1,41% | - |
09.11.2023 | 33,82 | 34,31 | 33,75 | 33,80 | -0,10% | - |
08.11.2023 | 33,74 | 33,98 | 33,59 | 33,83 | 0,13% | - |
07.11.2023 | 33,19 | 33,98 | 33,18 | 33,79 | 1,75% | - |
06.11.2023 | 33,83 | 34,27 | 32,98 | 33,21 | -1,88% | - |
03.11.2023 | 32,37 | 33,85 | 32,11 | 33,84 | 12,31% | 170,00 |
02.11.2023 | 31,68 | 32,47 | 30,13 | 30,13 | -4,92% | 50,00 |
01.11.2023 | 31,66 | 32,22 | 31,55 | 31,69 | 0,48% | 1,00 |
31.10.2023 | 31,27 | 31,57 | 31,04 | 31,54 | 0,62% | - |
30.10.2023 | 30,90 | 31,40 | 30,75 | 31,35 | 2,13% | 60,00 |
27.10.2023 | 30,83 | 31,00 | 30,39 | 30,69 | 0,29% | 296,00 |