33,090€
-0,42%
Echtzeit-Aktienkurs Open Text Corp
Bid:
Ask:
Aktienkurse zur Open Text Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 33,25 | 33,25 | 26,22 | 28,09 | -15,05% | - |
| 02.05.2024 | 33,18 | 34,71 | 32,98 | 33,06 | -0,09% | 500,00 |
| 30.04.2024 | 33,15 | 33,47 | 32,88 | 33,09 | -0,02% | - |
| 29.04.2024 | 33,42 | 34,12 | 32,93 | 33,10 | -0,81% | - |
| 26.04.2024 | 33,70 | 34,04 | 33,36 | 33,37 | 0,12% | - |
| 25.04.2024 | 33,38 | 33,52 | 32,63 | 33,33 | -0,95% | - |
| 24.04.2024 | 33,80 | 34,37 | 32,69 | 33,65 | -0,16% | - |
| 23.04.2024 | 33,24 | 33,98 | 33,06 | 33,70 | 1,25% | - |
| 22.04.2024 | 33,06 | 33,43 | 32,98 | 33,29 | 1,22% | - |
| 19.04.2024 | 32,35 | 33,04 | 32,06 | 32,89 | 0,70% | - |
| 18.04.2024 | 32,55 | 32,76 | 32,28 | 32,66 | 0,68% | - |
| 17.04.2024 | 32,44 | 33,38 | 32,21 | 32,44 | -0,05% | - |
| 16.04.2024 | 32,67 | 33,53 | 32,37 | 32,45 | -0,69% | - |
| 15.04.2024 | 33,49 | 33,70 | 32,55 | 32,68 | -2,11% | - |
| 12.04.2024 | 33,52 | 33,75 | 33,04 | 33,38 | -0,25% | - |
| 11.04.2024 | 33,66 | 34,21 | 33,24 | 33,47 | -0,55% | - |
| 10.04.2024 | 34,38 | 34,80 | 33,61 | 33,65 | -1,97% | 215,00 |
| 09.04.2024 | 34,25 | 35,36 | 33,83 | 34,33 | 0,38% | - |
| 08.04.2024 | 34,69 | 35,00 | 34,12 | 34,20 | -1,44% | - |
| 05.04.2024 | 34,57 | 34,94 | 34,57 | 34,70 | 0,33% | - |
| 04.04.2024 | 35,12 | 36,78 | 34,58 | 34,58 | -1,37% | - |
| 03.04.2024 | 35,14 | 35,32 | 34,85 | 35,06 | -0,61% | - |
| 02.04.2024 | 35,78 | 35,85 | 34,63 | 35,28 | -0,23% | 517,00 |
| 28.03.2024 | 35,84 | 36,39 | 35,25 | 35,36 | -1,85% | - |
| 27.03.2024 | 36,41 | 36,87 | 35,49 | 36,02 | 1,62% | - |
| 26.03.2024 | 36,19 | 36,71 | 35,23 | 35,45 | 0,06% | - |
| 25.03.2024 | 36,01 | 36,79 | 35,42 | 35,43 | -3,95% | - |
| 22.03.2024 | 36,90 | 37,35 | 36,02 | 36,88 | -0,79% | - |
| 21.03.2024 | 36,12 | 37,55 | 35,56 | 37,18 | 4,13% | 6.214,00 |
| 20.03.2024 | 35,29 | 36,18 | 35,29 | 35,70 | -0,53% | - |
| 19.03.2024 | 35,43 | 36,60 | 35,04 | 35,89 | -0,90% | - |
| 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% | - |