33,010€
-1,92%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 33,20 | 33,34 | 32,62 | 33,04 | -1,83% | 201,00 |
| 24.04.2024 | 33,99 | 34,16 | 33,41 | 33,66 | -0,01% | 3.550,00 |
| 23.04.2024 | 33,24 | 33,98 | 33,06 | 33,66 | 1,19% | 202,00 |
| 22.04.2024 | 33,06 | 33,43 | 32,90 | 33,27 | 1,16% | 50,00 |
| 19.04.2024 | 32,35 | 32,99 | 31,99 | 32,89 | 0,67% | 497,00 |
| 18.04.2024 | 32,55 | 32,76 | 32,28 | 32,67 | 0,68% | 310,00 |
| 17.04.2024 | 32,44 | 32,69 | 32,20 | 32,45 | -0,03% | 125,00 |
| 16.04.2024 | 32,67 | 32,80 | 32,35 | 32,46 | -0,67% | 607,00 |
| 15.04.2024 | 33,49 | 33,70 | 32,53 | 32,68 | -2,17% | 240,00 |
| 12.04.2024 | 33,52 | 33,66 | 32,97 | 33,40 | -0,25% | 570,00 |
| 11.04.2024 | 33,66 | 33,83 | 33,18 | 33,49 | -0,53% | 700,00 |
| 10.04.2024 | 34,38 | 34,50 | 33,61 | 33,67 | -1,95% | 660,00 |
| 09.04.2024 | 34,25 | 34,38 | 33,82 | 34,34 | 0,41% | 629,00 |
| 08.04.2024 | 34,69 | 34,96 | 34,19 | 34,20 | -1,38% | 196,00 |
| 05.04.2024 | 34,66 | 34,94 | 34,50 | 34,68 | 0,27% | 311,00 |
| 04.04.2024 | 35,14 | 35,61 | 34,57 | 34,58 | -1,37% | 516,00 |
| 03.04.2024 | 35,14 | 35,32 | 34,72 | 35,06 | -0,57% | 134,00 |
| 02.04.2024 | 35,78 | 35,90 | 34,62 | 35,26 | -2,15% | 591,00 |
| 28.03.2024 | 35,84 | 36,23 | 35,80 | 36,04 | 0,54% | 536,00 |
| 27.03.2024 | 36,41 | 36,87 | 35,48 | 35,84 | -1,54% | 537,00 |
| 26.03.2024 | 36,18 | 36,71 | 36,05 | 36,40 | 0,65% | 1.977,00 |
| 25.03.2024 | 36,29 | 36,32 | 35,94 | 36,17 | -0,12% | 1.367,00 |
| 22.03.2024 | 36,90 | 37,07 | 36,09 | 36,21 | -1,68% | 3.667,00 |
| 21.03.2024 | 36,12 | 37,42 | 36,09 | 36,83 | 2,29% | 39.411,00 |
| 20.03.2024 | 35,29 | 36,11 | 35,29 | 36,01 | 1,85% | - |
| 19.03.2024 | 35,43 | 35,65 | 35,04 | 35,35 | -0,42% | 12,00 |
| 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 |