35,430€
0,45%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 35,34 | 36,22 | 35,22 | 36,22 | -0,97% | - |
15.03.2024 | 35,54 | 36,57 | 35,18 | 36,57 | 2,07% | - |
14.03.2024 | 35,86 | 36,95 | 35,31 | 35,83 | 0,59% | - |
13.03.2024 | 35,07 | 35,95 | 34,75 | 35,62 | -0,18% | - |
12.03.2024 | 35,51 | 35,73 | 34,97 | 35,69 | 2,59% | - |
11.03.2024 | 35,12 | 35,75 | 34,79 | 34,79 | -0,98% | - |
08.03.2024 | 35,26 | 35,62 | 34,41 | 35,13 | -0,48% | - |
07.03.2024 | 34,32 | 35,36 | 34,27 | 35,30 | 2,35% | - |
06.03.2024 | 34,99 | 36,04 | 34,41 | 34,49 | -1,15% | 200,00 |
05.03.2024 | 36,27 | 37,49 | 34,85 | 34,89 | -4,24% | - |
04.03.2024 | 36,24 | 36,67 | 35,73 | 36,44 | 0,59% | - |
01.03.2024 | 35,74 | 36,30 | 35,23 | 36,22 | 1,71% | - |
29.02.2024 | 35,67 | 35,95 | 35,31 | 35,61 | -0,21% | - |
28.02.2024 | 36,13 | 36,15 | 35,56 | 35,69 | -1,15% | - |
27.02.2024 | 35,38 | 36,27 | 34,98 | 36,10 | 1,83% | - |
26.02.2024 | 35,66 | 36,36 | 35,32 | 35,45 | -0,88% | - |
23.02.2024 | 35,85 | 36,44 | 35,66 | 35,77 | -0,15% | - |
22.02.2024 | 35,76 | 36,44 | 35,51 | 35,82 | 1,91% | - |
21.02.2024 | 36,19 | 36,57 | 34,96 | 35,15 | -3,05% | 32,00 |
20.02.2024 | 37,05 | 37,63 | 36,10 | 36,26 | -2,45% | - |
19.02.2024 | 37,16 | 37,26 | 37,08 | 37,17 | 0,28% | - |
16.02.2024 | 37,77 | 38,00 | 36,98 | 37,06 | -1,53% | - |
15.02.2024 | 37,58 | 37,77 | 37,19 | 37,64 | 0,21% | - |
14.02.2024 | 36,51 | 37,57 | 35,93 | 37,56 | 2,92% | - |
13.02.2024 | 37,84 | 37,88 | 36,09 | 36,49 | -3,64% | - |
12.02.2024 | 38,76 | 39,50 | 37,86 | 37,87 | -2,43% | - |
09.02.2024 | 38,14 | 39,09 | 38,06 | 38,82 | 1,81% | - |
08.02.2024 | 37,97 | 38,41 | 37,83 | 38,13 | 0,45% | - |
07.02.2024 | 38,39 | 39,21 | 37,92 | 37,96 | -1,25% | - |
06.02.2024 | 39,04 | 39,13 | 38,12 | 38,44 | -1,37% | - |
05.02.2024 | 39,85 | 40,07 | 38,89 | 38,97 | -2,43% | - |
02.02.2024 | 41,18 | 42,46 | 37,37 | 39,94 | -1,52% | 350,00 |
01.02.2024 | 40,47 | 41,24 | 40,19 | 40,56 | -0,09% | - |
31.01.2024 | 40,36 | 41,02 | 40,04 | 40,59 | -0,04% | 201,00 |
30.01.2024 | 40,84 | 41,92 | 40,34 | 40,61 | -0,42% | - |
29.01.2024 | 40,15 | 41,55 | 40,03 | 40,78 | 1,77% | - |
26.01.2024 | 39,52 | 40,65 | 39,32 | 40,07 | 0,72% | - |
25.01.2024 | 38,49 | 39,98 | 38,15 | 39,78 | 3,10% | - |
24.01.2024 | 38,45 | 38,67 | 38,19 | 38,59 | 0,78% | - |
23.01.2024 | 38,25 | 38,67 | 37,13 | 38,29 | -0,08% | - |
22.01.2024 | 37,97 | 38,39 | 37,68 | 38,32 | 1,48% | - |
19.01.2024 | 37,72 | 37,91 | 36,87 | 37,76 | 0,29% | - |
18.01.2024 | 36,68 | 37,76 | 36,64 | 37,65 | 2,62% | - |
17.01.2024 | 36,86 | 36,94 | 35,75 | 36,69 | -1,08% | - |
16.01.2024 | 37,80 | 38,07 | 36,78 | 37,09 | -0,75% | - |
15.01.2024 | 37,98 | 38,04 | 36,77 | 37,37 | -1,53% | - |
12.01.2024 | 38,40 | 39,11 | 37,90 | 37,95 | -1,27% | - |
11.01.2024 | 37,99 | 38,78 | 37,71 | 38,44 | 1,45% | - |
10.01.2024 | 37,38 | 38,10 | 37,25 | 37,89 | 1,34% | - |
09.01.2024 | 37,66 | 37,82 | 37,17 | 37,39 | -0,81% | - |
08.01.2024 | 36,62 | 37,71 | 35,46 | 37,69 | 2,71% | - |
05.01.2024 | 36,29 | 36,89 | 36,16 | 36,70 | 1,09% | - |
04.01.2024 | 36,48 | 36,65 | 36,19 | 36,30 | -0,47% | - |
03.01.2024 | 37,07 | 37,71 | 36,45 | 36,47 | -1,84% | - |
02.01.2024 | 38,34 | 38,71 | 37,03 | 37,16 | -2,86% | - |
29.12.2023 | 38,25 | 38,34 | 38,15 | 38,25 | 0,09% | - |
28.12.2023 | 38,42 | 38,62 | 38,15 | 38,22 | -0,37% | 321,00 |
27.12.2023 | 38,49 | 38,74 | 38,11 | 38,36 | 0,29% | - |
22.12.2023 | 38,19 | 38,38 | 37,22 | 38,25 | -0,21% | - |
21.12.2023 | 37,64 | 38,33 | 37,47 | 38,33 | 2,10% | - |
20.12.2023 | 37,63 | 38,33 | 37,14 | 37,54 | -0,03% | - |
19.12.2023 | 37,72 | 38,48 | 37,51 | 37,55 | -0,57% | - |
18.12.2023 | 37,65 | 37,94 | 37,49 | 37,76 | 0,09% | - |
15.12.2023 | 37,89 | 38,18 | 37,31 | 37,73 | -0,16% | - |
14.12.2023 | 37,84 | 38,14 | 37,13 | 37,79 | 0,29% | - |
13.12.2023 | 37,64 | 37,72 | 36,90 | 37,68 | 0,35% | - |
12.12.2023 | 37,48 | 37,93 | 37,34 | 37,55 | 0,20% | - |
11.12.2023 | 37,01 | 37,49 | 36,26 | 37,47 | 1,13% | - |
08.12.2023 | 36,82 | 37,29 | 36,01 | 37,05 | 0,84% | - |
07.12.2023 | 36,88 | 37,13 | 36,09 | 36,74 | -0,51% | - |
06.12.2023 | 37,39 | 37,54 | 36,92 | 36,93 | -0,81% | - |
05.12.2023 | 37,00 | 37,46 | 36,36 | 37,23 | 0,15% | - |
04.12.2023 | 37,33 | 37,62 | 37,11 | 37,18 | -0,72% | - |
01.12.2023 | 36,75 | 37,49 | 36,49 | 37,45 | 1,55% | - |
30.11.2023 | 37,14 | 37,39 | 36,45 | 36,88 | -0,50% | - |
29.11.2023 | 37,84 | 38,07 | 36,90 | 37,06 | 0,94% | 520,00 |
28.11.2023 | 36,33 | 36,74 | 35,38 | 36,72 | 1,12% | - |
27.11.2023 | 35,59 | 36,37 | 35,47 | 36,31 | 1,71% | 600,00 |
24.11.2023 | 35,45 | 35,87 | 35,32 | 35,70 | 0,08% | - |
23.11.2023 | 35,54 | 35,68 | 35,41 | 35,67 | 0,27% | - |
22.11.2023 | 35,47 | 36,47 | 35,42 | 35,58 | 0,21% | - |
21.11.2023 | 35,53 | 35,81 | 35,35 | 35,50 | -0,20% | - |
20.11.2023 | 35,37 | 35,88 | 35,24 | 35,57 | 0,14% | - |
17.11.2023 | 35,47 | 35,74 | 35,37 | 35,52 | 0,03% | - |
16.11.2023 | 35,47 | 35,62 | 35,07 | 35,51 | 0,11% | - |
15.11.2023 | 34,67 | 35,55 | 34,63 | 35,47 | 2,78% | - |
14.11.2023 | 34,48 | 34,95 | 33,97 | 34,51 | 0,64% | - |
13.11.2023 | 34,12 | 34,50 | 34,00 | 34,29 | 0,06% | - |
10.11.2023 | 33,76 | 34,33 | 32,89 | 34,27 | 1,42% | - |
09.11.2023 | 33,82 | 34,31 | 33,75 | 33,79 | -0,12% | - |
08.11.2023 | 33,74 | 33,96 | 33,59 | 33,83 | 0,10% | - |
07.11.2023 | 33,19 | 33,96 | 33,12 | 33,80 | 1,72% | - |
06.11.2023 | 33,51 | 34,74 | 32,98 | 33,23 | -1,67% | - |
03.11.2023 | 32,37 | 33,87 | 31,47 | 33,79 | 12,76% | 3.200,00 |
02.11.2023 | 31,68 | 33,13 | 29,41 | 29,97 | -5,62% | 320,00 |
01.11.2023 | 31,66 | 32,22 | 31,43 | 31,75 | -0,16% | - |
31.10.2023 | 31,27 | 32,04 | 31,05 | 31,80 | 1,52% | - |
30.10.2023 | 30,90 | 31,87 | 30,75 | 31,33 | 2,02% | - |
27.10.2023 | 30,83 | 30,97 | 30,41 | 30,71 | 0,44% | 1.560,00 |
26.10.2023 | 31,20 | 31,76 | 30,43 | 30,57 | -2,49% | - |