33,065€
-0,08%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 33,10 | 34,17 | 32,69 | 33,27 | 0,54% | - |
| 30.04.2024 | 33,09 | 33,09 | 33,09 | 33,09 | -0,54% | - |
| 29.04.2024 | 33,27 | 33,27 | 33,27 | 33,27 | -0,42% | - |
| 26.04.2024 | 33,41 | 33,41 | 33,41 | 33,41 | 1,40% | - |
| 25.04.2024 | 33,28 | 33,28 | 32,95 | 32,95 | -1,67% | - |
| 24.04.2024 | 33,54 | 33,54 | 33,51 | 33,51 | 1,09% | - |
| 23.04.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,36% | - |
| 22.04.2024 | 32,77 | 33,03 | 32,77 | 33,03 | 2,23% | - |
| 19.04.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -0,40% | - |
| 18.04.2024 | 32,44 | 32,44 | 32,44 | 32,44 | 0,22% | - |
| 17.04.2024 | 32,32 | 32,61 | 32,32 | 32,37 | -0,31% | 12,00 |
| 16.04.2024 | 32,52 | 32,52 | 32,47 | 32,47 | -2,49% | - |
| 15.04.2024 | 33,35 | 33,35 | 33,30 | 33,30 | 0,91% | - |
| 12.04.2024 | 33,43 | 33,43 | 33,00 | 33,00 | -1,52% | 100,00 |
| 11.04.2024 | 33,51 | 33,51 | 33,51 | 33,51 | -2,10% | - |
| 10.04.2024 | 34,23 | 34,23 | 34,23 | 34,23 | 0,62% | - |
| 09.04.2024 | 34,16 | 34,16 | 33,80 | 34,02 | -1,96% | 360,00 |
| 08.04.2024 | 34,50 | 34,70 | 34,50 | 34,70 | 0,55% | - |
| 05.04.2024 | 34,38 | 34,51 | 34,38 | 34,51 | -1,34% | 50,00 |
| 04.04.2024 | 34,98 | 34,98 | 34,98 | 34,98 | -0,26% | - |
| 03.04.2024 | 35,07 | 35,07 | 35,07 | 35,07 | 1,12% | - |
| 02.04.2024 | 35,60 | 35,60 | 34,68 | 34,68 | -3,53% | - |
| 28.03.2024 | 35,71 | 35,95 | 35,71 | 35,95 | -2,12% | - |
| 27.03.2024 | 36,31 | 36,73 | 35,96 | 36,73 | 1,75% | 248,00 |
| 26.03.2024 | 36,12 | 36,31 | 36,10 | 36,10 | 0,22% | 100,00 |
| 25.03.2024 | 36,02 | 36,02 | 36,02 | 36,02 | -1,75% | - |
| 22.03.2024 | 36,66 | 36,66 | 36,66 | 36,66 | -2,14% | - |
| 21.03.2024 | 35,85 | 37,49 | 35,85 | 37,46 | 6,33% | 909,00 |
| 20.03.2024 | 35,23 | 35,23 | 35,23 | 35,23 | -0,51% | - |
| 19.03.2024 | 35,41 | 35,41 | 35,41 | 35,41 | -0,73% | - |
| 18.03.2024 | 34,97 | 35,67 | 34,97 | 35,67 | 0,65% | 8,00 |
| 15.03.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -0,17% | - |
| 14.03.2024 | 35,77 | 35,77 | 35,50 | 35,50 | 1,37% | - |
| 13.03.2024 | 35,00 | 35,27 | 34,90 | 35,02 | -0,48% | 124,00 |
| 12.03.2024 | 35,34 | 35,34 | 35,19 | 35,19 | 0,86% | - |
| 11.03.2024 | 35,00 | 35,00 | 34,89 | 34,89 | -0,74% | - |
| 08.03.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 1,24% | - |
| 07.03.2024 | 34,35 | 34,72 | 34,35 | 34,72 | -0,26% | 28,00 |
| 06.03.2024 | 34,83 | 34,83 | 34,81 | 34,81 | -0,74% | - |
| 05.03.2024 | 36,22 | 36,22 | 35,07 | 35,07 | -2,64% | 50,00 |
| 04.03.2024 | 36,02 | 36,02 | 36,02 | 36,02 | 1,75% | - |
| 01.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,70% | - |
| 29.02.2024 | 35,51 | 35,65 | 35,51 | 35,65 | 0,45% | - |
| 28.02.2024 | 35,93 | 35,93 | 35,49 | 35,49 | -0,28% | - |
| 27.02.2024 | 35,30 | 35,59 | 35,30 | 35,59 | 0,45% | - |
| 26.02.2024 | 35,55 | 35,55 | 35,43 | 35,43 | -0,64% | - |
| 23.02.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 0,28% | - |
| 22.02.2024 | 35,56 | 35,56 | 35,56 | 35,56 | -1,52% | - |
| 21.02.2024 | 36,11 | 36,11 | 36,11 | 36,11 | -2,14% | - |
| 20.02.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -0,27% | - |
| 19.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,23% | - |
| 16.02.2024 | 37,46 | 37,46 | 37,46 | 37,46 | -0,05% | - |
| 15.02.2024 | 37,47 | 37,48 | 37,47 | 37,48 | 1,19% | - |
| 14.02.2024 | 36,50 | 37,04 | 36,50 | 37,04 | 0,84% | - |
| 13.02.2024 | 37,71 | 37,71 | 36,73 | 36,73 | -4,25% | - |
| 12.02.2024 | 38,62 | 38,69 | 38,36 | 38,36 | -0,36% | 10,00 |
| 09.02.2024 | 38,02 | 38,50 | 38,02 | 38,50 | 1,53% | - |
| 08.02.2024 | 37,87 | 37,92 | 37,87 | 37,92 | -0,97% | - |
| 07.02.2024 | 38,23 | 38,29 | 38,23 | 38,29 | -1,69% | - |
| 06.02.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -1,96% | - |
| 05.02.2024 | 39,73 | 39,73 | 39,73 | 39,73 | -3,99% | - |
| 02.02.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 2,27% | - |
| 01.02.2024 | 40,19 | 40,46 | 40,19 | 40,46 | 0,27% | - |
| 31.01.2024 | 40,45 | 41,40 | 40,35 | 40,35 | -0,74% | 140,00 |
| 30.01.2024 | 40,65 | 40,65 | 40,65 | 40,65 | 1,30% | - |
| 29.01.2024 | 40,04 | 40,13 | 40,04 | 40,13 | 0,63% | - |
| 26.01.2024 | 39,62 | 39,88 | 39,62 | 39,88 | 2,78% | - |
| 25.01.2024 | 38,32 | 38,80 | 38,32 | 38,80 | 1,20% | - |
| 24.01.2024 | 38,02 | 38,34 | 38,02 | 38,34 | -0,23% | - |
| 23.01.2024 | 38,09 | 38,43 | 38,09 | 38,43 | 1,21% | - |
| 22.01.2024 | 37,53 | 37,97 | 37,53 | 37,97 | 1,39% | - |
| 19.01.2024 | 37,63 | 37,63 | 37,45 | 37,45 | 0,70% | - |
| 18.01.2024 | 36,50 | 37,19 | 36,50 | 37,19 | 3,22% | - |
| 17.01.2024 | 36,89 | 36,89 | 36,03 | 36,03 | -3,04% | 100,00 |
| 16.01.2024 | 37,32 | 37,32 | 37,00 | 37,16 | -1,77% | 44,00 |
| 15.01.2024 | 37,83 | 37,83 | 37,83 | 37,83 | -1,99% | - |
| 12.01.2024 | 38,31 | 38,60 | 38,31 | 38,60 | 1,42% | - |
| 11.01.2024 | 37,88 | 38,06 | 37,88 | 38,06 | 1,93% | - |
| 10.01.2024 | 37,24 | 37,34 | 37,24 | 37,34 | -0,40% | - |
| 09.01.2024 | 37,49 | 37,49 | 37,49 | 37,49 | 1,54% | - |
| 08.01.2024 | 36,48 | 36,92 | 36,48 | 36,92 | 1,54% | - |
| 05.01.2024 | 36,19 | 36,36 | 36,19 | 36,36 | 0,53% | - |
| 04.01.2024 | 36,35 | 36,35 | 36,17 | 36,17 | -1,44% | - |
| 03.01.2024 | 36,93 | 36,93 | 36,70 | 36,70 | -3,40% | - |
| 02.01.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,24% | - |
| 29.12.2023 | 38,08 | 38,08 | 38,08 | 38,08 | -0,31% | - |
| 28.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -0,29% | - |
| 27.12.2023 | 38,31 | 38,31 | 38,31 | 38,31 | 0,50% | - |
| 22.12.2023 | 38,12 | 38,12 | 38,12 | 38,12 | 2,39% | - |
| 21.12.2023 | 37,34 | 37,34 | 37,23 | 37,23 | -0,48% | 12,00 |
| 20.12.2023 | 37,52 | 37,52 | 37,41 | 37,41 | -0,35% | 4,00 |
| 19.12.2023 | 37,54 | 37,54 | 37,54 | 37,54 | -1,80% | - |
| 18.12.2023 | 38,23 | 38,23 | 38,23 | 38,23 | 1,38% | 35,00 |
| 15.12.2023 | 37,71 | 37,71 | 37,71 | 37,71 | 0,16% | - |
| 14.12.2023 | 37,65 | 37,65 | 37,65 | 37,65 | 0,48% | - |
| 13.12.2023 | 37,47 | 37,47 | 37,47 | 37,47 | 0,46% | - |
| 12.12.2023 | 37,30 | 37,30 | 37,30 | 37,30 | 1,11% | - |
| 11.12.2023 | 36,89 | 36,89 | 36,89 | 36,89 | -0,54% | - |
| 08.12.2023 | 36,78 | 37,09 | 36,78 | 37,09 | 1,09% | - |
| 07.12.2023 | 36,72 | 36,72 | 36,69 | 36,69 | -1,64% | - |