38,937$
0,35%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 38,85 | 39,13 | 38,65 | 38,82 | 0,03% | 381.377,00 |
27.03.2024 | 39,60 | 39,87 | 38,39 | 38,81 | -1,45% | 775.860,00 |
26.03.2024 | 39,25 | 39,76 | 39,15 | 39,38 | 0,51% | 380.796,00 |
25.03.2024 | 39,11 | 39,34 | 38,90 | 39,18 | 0,13% | 349.533,00 |
22.03.2024 | 39,72 | 39,87 | 39,03 | 39,13 | -2,05% | 291.018,00 |
21.03.2024 | 39,56 | 40,55 | 39,44 | 39,95 | 1,65% | 723.707,00 |
20.03.2024 | 38,38 | 39,43 | 38,34 | 39,30 | 2,37% | 409.118,00 |
19.03.2024 | 38,33 | 38,58 | 38,05 | 38,39 | -0,54% | 391.149,00 |
18.03.2024 | 38,59 | 38,97 | 38,35 | 38,60 | 0,31% | 321.646,00 |
15.03.2024 | 38,38 | 38,75 | 38,36 | 38,48 | -0,72% | 770.377,00 |
14.03.2024 | 39,25 | 39,25 | 38,40 | 38,76 | -1,00% | 454.052,00 |
13.03.2024 | 38,32 | 39,25 | 38,30 | 39,15 | 2,17% | 578.794,00 |
12.03.2024 | 38,95 | 38,95 | 38,15 | 38,32 | -0,88% | 404.791,00 |
11.03.2024 | 38,25 | 38,72 | 38,08 | 38,66 | 0,62% | 356.833,00 |
08.03.2024 | 38,86 | 39,03 | 38,36 | 38,42 | -0,57% | 362.686,00 |
07.03.2024 | 37,90 | 38,71 | 37,83 | 38,64 | 2,79% | 581.983,00 |
06.03.2024 | 38,56 | 38,66 | 37,39 | 37,59 | -0,79% | 689.808,00 |
05.03.2024 | 39,21 | 39,41 | 37,87 | 37,89 | -4,12% | 608.410,00 |
04.03.2024 | 39,08 | 39,84 | 38,88 | 39,52 | 0,66% | 431.442,00 |
01.03.2024 | 38,61 | 39,36 | 38,22 | 39,26 | 2,00% | 391.380,00 |
29.02.2024 | 38,80 | 38,85 | 38,42 | 38,49 | -0,49% | 875.754,00 |
28.02.2024 | 38,99 | 38,99 | 38,48 | 38,68 | -1,25% | 476.274,00 |
27.02.2024 | 39,23 | 39,28 | 38,62 | 39,17 | 1,85% | 512.375,00 |
26.02.2024 | 38,67 | 38,91 | 38,30 | 38,46 | -0,57% | 1.261.973,00 |
23.02.2024 | 38,80 | 39,27 | 38,58 | 38,68 | -0,27% | 553.193,00 |
22.02.2024 | 38,62 | 39,16 | 38,62 | 38,79 | 2,01% | 821.482,00 |
21.02.2024 | 38,94 | 38,94 | 37,81 | 38,02 | -3,03% | 667.323,00 |
20.02.2024 | 39,76 | 40,22 | 39,01 | 39,21 | -1,93% | 729.604,00 |
16.02.2024 | 40,70 | 40,70 | 39,83 | 39,98 | -1,41% | 757.112,00 |
15.02.2024 | 40,65 | 40,68 | 40,01 | 40,55 | 0,67% | 533.700,00 |
14.02.2024 | 39,51 | 40,31 | 39,35 | 40,28 | 3,07% | 504.225,00 |
13.02.2024 | 40,00 | 40,00 | 38,62 | 39,08 | -4,19% | 992.199,00 |
12.02.2024 | 41,77 | 41,96 | 40,75 | 40,79 | -2,56% | 627.205,00 |
09.02.2024 | 41,24 | 42,17 | 41,14 | 41,86 | 1,85% | 528.294,00 |
08.02.2024 | 41,03 | 41,41 | 40,69 | 41,10 | 0,46% | 755.308,00 |
07.02.2024 | 41,73 | 41,73 | 40,83 | 40,91 | -1,02% | 778.914,00 |
06.02.2024 | 42,00 | 42,00 | 40,99 | 41,33 | -1,31% | 831.108,00 |
05.02.2024 | 43,03 | 43,13 | 41,74 | 41,88 | -2,76% | 1.027.547,00 |
02.02.2024 | 45,47 | 45,47 | 40,46 | 43,07 | -2,34% | 1.926.003,00 |
01.02.2024 | 43,81 | 44,28 | 43,56 | 44,10 | 1,10% | 552.224,00 |
31.01.2024 | 43,98 | 44,57 | 43,52 | 43,62 | -0,93% | 635.942,00 |
30.01.2024 | 44,12 | 44,22 | 43,74 | 44,03 | -0,34% | 398.901,00 |
29.01.2024 | 43,72 | 44,19 | 43,34 | 44,18 | 1,56% | 542.346,00 |
26.01.2024 | 43,12 | 43,69 | 43,08 | 43,50 | 0,83% | 644.421,00 |
25.01.2024 | 42,00 | 43,33 | 41,70 | 43,14 | 2,98% | 891.880,00 |
24.01.2024 | 41,90 | 42,27 | 41,61 | 41,89 | 0,84% | 493.175,00 |
23.01.2024 | 41,72 | 41,95 | 41,11 | 41,54 | -0,38% | 341.317,00 |
22.01.2024 | 41,40 | 41,78 | 41,19 | 41,70 | 1,29% | 431.169,00 |
19.01.2024 | 41,09 | 41,26 | 40,60 | 41,17 | 0,67% | 308.034,00 |
18.01.2024 | 40,24 | 41,06 | 40,21 | 40,90 | 2,44% | 328.286,00 |
17.01.2024 | 39,93 | 39,96 | 39,07 | 39,92 | -0,99% | 563.090,00 |
16.01.2024 | 40,85 | 40,85 | 39,99 | 40,32 | -2,96% | 531.416,00 |
12.01.2024 | 42,20 | 42,72 | 41,53 | 41,55 | -1,47% | 517.435,00 |
11.01.2024 | 41,71 | 42,18 | 41,24 | 42,17 | 1,47% | 386.234,00 |
10.01.2024 | 40,85 | 41,80 | 40,79 | 41,56 | 1,69% | 303.272,00 |
09.01.2024 | 40,81 | 41,17 | 40,67 | 40,87 | -1,04% | 358.963,00 |
08.01.2024 | 40,15 | 41,31 | 40,14 | 41,30 | 2,92% | 307.497,00 |
05.01.2024 | 39,74 | 40,43 | 39,68 | 40,13 | 0,96% | 372.037,00 |
04.01.2024 | 39,82 | 40,13 | 39,64 | 39,75 | -0,18% | 741.696,00 |
03.01.2024 | 40,26 | 40,26 | 39,78 | 39,82 | -2,04% | 386.349,00 |
02.01.2024 | 41,59 | 41,59 | 40,53 | 40,65 | -3,26% | 460.955,00 |
29.12.2023 | 42,25 | 42,39 | 41,96 | 42,02 | -0,66% | 284.673,00 |
28.12.2023 | 42,69 | 42,76 | 42,26 | 42,30 | -0,73% | 319.992,00 |
27.12.2023 | 42,50 | 42,80 | 42,33 | 42,61 | 0,40% | 315.110,00 |
26.12.2023 | 42,39 | 42,47 | 42,24 | 42,44 | 0,69% | 99.251,00 |
22.12.2023 | 42,00 | 42,30 | 41,77 | 42,15 | 0,09% | 450.396,00 |
21.12.2023 | 41,46 | 42,18 | 41,46 | 42,11 | 2,68% | 487.845,00 |
20.12.2023 | 41,15 | 41,56 | 40,74 | 41,01 | -0,49% | 589.960,00 |
19.12.2023 | 41,41 | 41,71 | 41,16 | 41,21 | -0,10% | 363.763,00 |
18.12.2023 | 40,97 | 41,38 | 40,97 | 41,25 | 0,34% | 359.299,00 |
15.12.2023 | 41,54 | 41,65 | 40,89 | 41,11 | -1,15% | 546.530,00 |
14.12.2023 | 41,25 | 41,67 | 41,21 | 41,59 | 1,44% | 700.661,00 |
13.12.2023 | 40,67 | 41,00 | 39,97 | 41,00 | 1,11% | 579.195,00 |
12.12.2023 | 40,37 | 40,76 | 40,25 | 40,55 | 0,55% | 361.368,00 |
11.12.2023 | 39,75 | 40,35 | 39,67 | 40,33 | 1,00% | 381.864,00 |
08.12.2023 | 39,59 | 40,14 | 39,59 | 39,93 | 0,36% | 322.153,00 |
07.12.2023 | 39,94 | 39,99 | 39,52 | 39,79 | 0,06% | 402.781,00 |
06.12.2023 | 40,43 | 40,58 | 39,72 | 39,76 | -1,05% | 469.168,00 |
05.12.2023 | 39,88 | 40,41 | 39,85 | 40,18 | -0,22% | 633.836,00 |
04.12.2023 | 40,23 | 40,72 | 40,20 | 40,27 | -1,13% | 555.185,00 |
01.12.2023 | 40,16 | 40,79 | 39,60 | 40,73 | 1,55% | 694.704,00 |
30.11.2023 | 40,50 | 40,56 | 39,74 | 40,11 | -1,38% | 935.973,00 |
29.11.2023 | 40,99 | 41,56 | 40,46 | 40,67 | 0,82% | 1.158.871,00 |
28.11.2023 | 39,77 | 40,40 | 39,55 | 40,34 | 1,43% | 588.562,00 |
27.11.2023 | 39,07 | 39,86 | 38,75 | 39,77 | 1,64% | 531.239,00 |
24.11.2023 | 38,75 | 39,24 | 38,69 | 39,13 | 1,06% | 170.989,00 |
22.11.2023 | 38,97 | 39,02 | 38,55 | 38,72 | -0,08% | 647.996,00 |
21.11.2023 | 38,92 | 39,15 | 38,68 | 38,75 | -0,44% | 463.111,00 |
20.11.2023 | 38,84 | 39,29 | 38,41 | 38,92 | 0,46% | 425.923,00 |
17.11.2023 | 38,69 | 38,86 | 38,47 | 38,74 | 0,52% | 286.135,00 |
16.11.2023 | 38,32 | 38,65 | 38,01 | 38,54 | 0,13% | 603.143,00 |
15.11.2023 | 37,54 | 38,52 | 37,37 | 38,49 | 2,50% | 668.995,00 |
14.11.2023 | 37,65 | 37,88 | 37,42 | 37,55 | 1,95% | 588.901,00 |
13.11.2023 | 36,48 | 36,92 | 36,29 | 36,83 | 0,55% | 348.876,00 |
10.11.2023 | 36,01 | 36,68 | 35,64 | 36,63 | 1,72% | 617.982,00 |
09.11.2023 | 36,28 | 36,76 | 36,01 | 36,01 | -0,52% | 530.535,00 |
08.11.2023 | 36,17 | 36,33 | 35,92 | 36,20 | 0,19% | 418.671,00 |
07.11.2023 | 35,68 | 36,30 | 35,43 | 36,13 | 1,49% | 689.708,00 |
06.11.2023 | 36,35 | 36,79 | 35,36 | 35,60 | -1,93% | 929.745,00 |
03.11.2023 | 35,00 | 36,33 | 34,39 | 36,30 | 5,34% | 1.091.643,00 |