Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 44,71 | 45,17 | 0,00 | 44,57 | -1,19% | - |
25.02.2021 | 45,17 | 45,17 | 45,08 | 45,10 | -1,29% | - |
24.02.2021 | 45,71 | 45,74 | 45,67 | 45,69 | 1,39% | - |
23.02.2021 | 45,00 | 45,29 | 44,69 | 45,07 | -1,18% | - |
22.02.2021 | 45,71 | 45,81 | 45,50 | 45,61 | -2,12% | - |
19.02.2021 | 46,64 | 46,79 | 46,32 | 46,60 | -0,42% | - |
18.02.2021 | 46,67 | 46,94 | 46,14 | 46,79 | -0,30% | - |
17.02.2021 | 46,64 | 47,09 | 46,42 | 46,93 | -0,52% | - |
16.02.2021 | 47,73 | 47,79 | 47,07 | 47,18 | -1,61% | - |
12.02.2021 | 47,68 | 47,95 | 47,60 | 47,95 | -0,59% | - |
11.02.2021 | 48,29 | 48,53 | 48,17 | 48,23 | -1,44% | - |
10.02.2021 | 48,73 | 49,21 | 48,66 | 48,94 | -0,45% | - |
09.02.2021 | 49,47 | 49,47 | 49,01 | 49,16 | -0,33% | - |
08.02.2021 | 49,81 | 49,81 | 48,93 | 49,32 | 1,27% | - |
05.02.2021 | 49,56 | 49,83 | 48,70 | 48,70 | 2,20% | - |
04.02.2021 | 47,65 | 47,65 | 47,65 | 47,65 | 1,15% | - |
03.02.2021 | 46,23 | 47,16 | 46,22 | 47,11 | 0,75% | - |
02.02.2021 | 46,20 | 46,78 | 46,03 | 46,76 | 1,91% | - |
01.02.2021 | 45,89 | 45,89 | 45,88 | 45,89 | 2,22% | - |
29.01.2021 | 46,23 | 46,32 | 44,19 | 44,89 | -3,21% | - |
28.01.2021 | 46,38 | 46,39 | 46,38 | 46,38 | 0,59% | - |
27.01.2021 | 46,14 | 47,10 | 45,68 | 46,11 | -1,36% | - |
26.01.2021 | 46,42 | 46,77 | 46,17 | 46,75 | 0,34% | - |
25.01.2021 | 46,59 | 46,59 | 46,59 | 46,59 | -0,56% | - |
22.01.2021 | 46,77 | 46,90 | 46,62 | 46,85 | -0,27% | - |
21.01.2021 | 47,00 | 47,00 | 46,97 | 46,97 | -1,17% | - |
20.01.2021 | 47,53 | 47,53 | 47,52 | 47,53 | 1,82% | - |
19.01.2021 | 46,46 | 46,79 | 46,20 | 46,68 | 0,92% | - |
15.01.2021 | 45,99 | 46,35 | 45,89 | 46,25 | -0,23% | - |
14.01.2021 | 46,53 | 46,90 | 46,26 | 46,36 | 2,51% | - |
13.01.2021 | 44,67 | 45,44 | 44,61 | 45,22 | 1,55% | - |
12.01.2021 | 44,52 | 44,53 | 44,52 | 44,53 | 0,63% | - |
11.01.2021 | 44,59 | 44,61 | 44,07 | 44,25 | -1,32% | - |
08.01.2021 | 44,80 | 44,98 | 44,61 | 44,84 | 0,22% | - |
07.01.2021 | 44,70 | 44,92 | 44,49 | 44,74 | -1,30% | - |
06.01.2021 | 44,95 | 45,33 | 44,95 | 45,33 | -0,80% | - |
05.01.2021 | 45,43 | 45,75 | 45,36 | 45,70 | 0,69% | - |
04.01.2021 | 45,80 | 45,83 | 44,93 | 45,38 | -0,27% | - |
31.12.2020 | 45,46 | 45,63 | 45,34 | 45,51 | 0,05% | - |
30.12.2020 | 45,57 | 45,85 | 45,43 | 45,48 | -0,02% | - |
29.12.2020 | 45,71 | 45,78 | 45,14 | 45,49 | -0,83% | - |
28.12.2020 | 45,57 | 45,88 | 45,57 | 45,87 | 1,04% | - |
24.12.2020 | 45,51 | 45,76 | 45,36 | 45,40 | 0,49% | - |
23.12.2020 | 45,09 | 45,25 | 44,93 | 45,18 | -0,58% | - |
22.12.2020 | 45,20 | 45,60 | 45,19 | 45,45 | 1,21% | - |
21.12.2020 | 43,77 | 45,03 | 43,72 | 44,90 | -0,78% | - |
18.12.2020 | 45,17 | 45,36 | 44,58 | 45,26 | 0,03% | - |
17.12.2020 | 45,93 | 45,98 | 37,27 | 45,24 | -0,21% | - |
16.12.2020 | 45,34 | 45,34 | 45,34 | 45,34 | -0,73% | - |
15.12.2020 | 46,11 | 46,17 | 45,62 | 45,67 | -0,79% | - |
14.12.2020 | 46,06 | 48,54 | 37,25 | 46,04 | 0,93% | - |
11.12.2020 | 45,43 | 45,65 | 45,17 | 45,61 | -0,62% | - |
10.12.2020 | 45,89 | 45,90 | 45,89 | 45,90 | -0,01% | - |
09.12.2020 | 45,93 | 46,20 | 45,70 | 45,90 | 0,43% | - |
08.12.2020 | 45,81 | 47,15 | 45,71 | 45,71 | 0,95% | - |
07.12.2020 | 45,93 | 47,07 | 0,00 | 45,28 | -1,14% | - |
04.12.2020 | 45,31 | 45,89 | 45,28 | 45,80 | 2,77% | - |
03.12.2020 | 45,12 | 45,12 | 41,69 | 44,56 | 0,45% | - |
02.12.2020 | 44,65 | 45,68 | 42,34 | 44,36 | 6,89% | - |
01.12.2020 | 44,39 | 44,79 | 35,90 | 41,50 | -5,99% | - |
30.11.2020 | 44,46 | 44,62 | 44,15 | 44,15 | -1,12% | - |
27.11.2020 | 44,61 | 44,72 | 44,54 | 44,65 | -0,46% | - |
25.11.2020 | 44,06 | 44,85 | 43,72 | 44,85 | 1,95% | - |
24.11.2020 | 44,00 | 44,00 | 43,99 | 43,99 | 1,22% | - |
23.11.2020 | 43,02 | 43,55 | 43,01 | 43,46 | 1,00% | - |
20.11.2020 | 42,73 | 43,22 | 42,68 | 43,03 | 3,41% | - |
19.11.2020 | 42,44 | 42,66 | 41,61 | 41,61 | -1,78% | - |
18.11.2020 | 42,46 | 42,57 | 42,11 | 42,37 | 0,43% | - |
17.11.2020 | 41,93 | 42,36 | 41,85 | 42,19 | 0,33% | - |
16.11.2020 | 42,43 | 42,62 | 41,86 | 42,05 | -0,57% | - |
13.11.2020 | 41,86 | 42,29 | 41,63 | 42,29 | 2,26% | - |
12.11.2020 | 41,28 | 41,56 | 41,06 | 41,35 | -1,43% | - |
11.11.2020 | 41,39 | 42,27 | 41,39 | 41,95 | 2,57% | - |
10.11.2020 | 40,63 | 41,35 | 0,00 | 40,90 | 0,53% | - |
09.11.2020 | 41,77 | 41,83 | 40,27 | 40,69 | -1,95% | - |
06.11.2020 | 41,20 | 41,75 | 40,97 | 41,50 | 6,00% | - |
05.11.2020 | 39,25 | 39,64 | 39,03 | 39,15 | 1,29% | - |
04.11.2020 | 38,59 | 39,27 | 38,52 | 38,65 | 2,51% | - |
03.11.2020 | 37,62 | 37,83 | 37,14 | 37,70 | 3,63% | - |
02.11.2020 | 0,00 | 37,45 | 0,00 | 36,38 | -0,67% | - |
30.10.2020 | 37,20 | 37,25 | 36,53 | 36,63 | -3,15% | - |
29.10.2020 | 38,14 | 38,31 | 37,60 | 37,82 | -0,51% | - |
28.10.2020 | 38,92 | 38,92 | 37,98 | 38,01 | -2,38% | - |
27.10.2020 | 39,63 | 39,63 | 38,94 | 38,94 | -1,65% | - |
26.10.2020 | 39,86 | 39,86 | 38,94 | 39,59 | -2,83% | - |
23.10.2020 | 40,63 | 40,83 | 40,54 | 40,75 | 0,20% | - |
22.10.2020 | 41,08 | 41,09 | 40,40 | 40,67 | -0,84% | - |
21.10.2020 | 41,25 | 41,27 | 40,80 | 41,01 | -0,75% | - |
20.10.2020 | 41,86 | 41,91 | 41,15 | 41,32 | -1,01% | - |
19.10.2020 | 42,17 | 42,21 | 41,63 | 41,74 | -0,26% | - |
16.10.2020 | 41,87 | 42,14 | 41,78 | 41,85 | 0,63% | - |
15.10.2020 | 41,22 | 41,63 | 40,69 | 41,59 | 0,08% | - |
14.10.2020 | 42,21 | 42,26 | 41,40 | 41,56 | -1,35% | - |
13.10.2020 | 42,51 | 42,61 | 42,11 | 42,13 | -1,50% | - |
12.10.2020 | 42,50 | 42,93 | 42,35 | 42,77 | 1,06% | - |
09.10.2020 | 42,19 | 42,40 | 42,15 | 42,32 | 1,22% | - |
08.10.2020 | 41,78 | 41,87 | 41,56 | 41,81 | -0,07% | - |
07.10.2020 | 41,78 | 41,96 | 41,65 | 41,84 | 0,83% | - |
06.10.2020 | 42,15 | 42,29 | 41,35 | 41,49 | -2,08% | - |
05.10.2020 | 42,41 | 42,50 | 42,24 | 42,37 | 0,82% | - |