33,365€
0,62%
Echtzeit-Aktienkurs Open Text Corp.
Bid:
Ask:
Aktienkurse zur Open Text Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,68 | 33,84 | 33,66 | 33,84 | 2,05% | 477,00 |
| 25.04.2024 | 33,05 | 33,16 | 33,05 | 33,16 | -1,25% | 201,00 |
| 24.04.2024 | 34,16 | 34,16 | 33,52 | 33,58 | 1,14% | 3.550,00 |
| 23.04.2024 | 33,35 | 33,35 | 33,08 | 33,20 | 0,91% | 202,00 |
| 22.04.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 2,81% | 50,00 |
| 19.04.2024 | 32,22 | 32,22 | 32,00 | 32,00 | -1,23% | 497,00 |
| 18.04.2024 | 32,48 | 32,48 | 32,40 | 32,40 | 0,00% | 310,00 |
| 17.04.2024 | 32,58 | 32,58 | 32,32 | 32,40 | -0,25% | 125,00 |
| 16.04.2024 | 32,55 | 32,55 | 32,35 | 32,48 | -2,75% | 607,00 |
| 15.04.2024 | 33,58 | 33,58 | 33,40 | 33,40 | 0,60% | 240,00 |
| 12.04.2024 | 33,39 | 33,39 | 32,97 | 33,20 | 0,06% | 570,00 |
| 11.04.2024 | 33,49 | 33,50 | 33,18 | 33,18 | -2,01% | 700,00 |
| 10.04.2024 | 34,24 | 34,46 | 33,70 | 33,86 | -0,47% | 660,00 |
| 09.04.2024 | 34,14 | 34,25 | 33,97 | 34,02 | -1,90% | 629,00 |
| 08.04.2024 | 34,51 | 34,85 | 34,51 | 34,68 | -0,46% | 196,00 |
| 05.04.2024 | 34,50 | 34,84 | 34,50 | 34,84 | -0,77% | 311,00 |
| 04.04.2024 | 34,97 | 35,11 | 34,97 | 35,11 | 0,34% | 516,00 |
| 03.04.2024 | 34,99 | 34,99 | 34,99 | 34,99 | -0,68% | 134,00 |
| 02.04.2024 | 35,90 | 35,90 | 34,90 | 35,23 | -2,57% | 591,00 |
| 28.03.2024 | 36,09 | 36,16 | 36,00 | 36,16 | 1,52% | 536,00 |
| 27.03.2024 | 36,38 | 36,73 | 35,62 | 35,62 | -2,52% | 537,00 |
| 26.03.2024 | 36,28 | 36,54 | 36,11 | 36,54 | 0,83% | 1.977,00 |
| 25.03.2024 | 36,29 | 36,29 | 36,00 | 36,24 | -0,14% | 1.367,00 |
| 22.03.2024 | 37,00 | 37,07 | 36,14 | 36,29 | -1,76% | 3.804,00 |
| 21.03.2024 | 36,46 | 37,42 | 36,40 | 36,94 | 3,88% | 39.451,00 |
| 19.03.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 0,65% | 12,00 |
| 18.03.2024 | 35,33 | 35,33 | 35,33 | 35,33 | 0,03% | 8,00 |
| 15.03.2024 | 35,22 | 35,32 | 35,22 | 35,32 | -1,86% | 38,00 |
| 14.03.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 1,49% | 10,00 |
| 13.03.2024 | 34,87 | 35,46 | 34,87 | 35,46 | 2,84% | 129,00 |
| 07.03.2024 | 34,14 | 34,55 | 34,14 | 34,48 | 0,12% | 51,00 |
| 06.03.2024 | 35,48 | 35,48 | 34,44 | 34,44 | -1,66% | 30,00 |
| 05.03.2024 | 36,11 | 36,38 | 35,02 | 35,02 | -3,37% | 98,00 |
| 04.03.2024 | 36,34 | 36,65 | 36,24 | 36,24 | 0,98% | 1.654,00 |
| 01.03.2024 | 35,89 | 35,89 | 35,89 | 35,89 | 0,81% | 1,00 |
| 29.02.2024 | 35,50 | 35,60 | 35,50 | 35,60 | -1,71% | 18,00 |
| 28.02.2024 | 35,95 | 36,22 | 35,95 | 36,22 | 0,58% | 128,00 |
| 27.02.2024 | 35,27 | 36,01 | 35,24 | 36,01 | 1,69% | 169,00 |
| 26.02.2024 | 35,48 | 35,54 | 35,41 | 35,41 | -1,23% | 130,00 |
| 23.02.2024 | 35,96 | 35,98 | 35,85 | 35,85 | 0,59% | 72,00 |
| 22.02.2024 | 35,52 | 35,64 | 35,52 | 35,64 | 1,60% | 98,00 |
| 21.02.2024 | 35,87 | 35,87 | 35,08 | 35,08 | -3,07% | 335,00 |
| 20.02.2024 | 36,80 | 36,80 | 36,19 | 36,19 | -3,16% | 163,00 |
| 19.02.2024 | 37,37 | 37,37 | 37,37 | 37,37 | -0,88% | 15,00 |
| 16.02.2024 | 38,04 | 38,30 | 37,70 | 37,70 | 0,51% | 637,00 |
| 15.02.2024 | 37,44 | 37,51 | 37,44 | 37,51 | -0,13% | 95,00 |
| 14.02.2024 | 37,47 | 37,56 | 37,47 | 37,56 | 3,93% | 45,00 |
| 13.02.2024 | 37,35 | 37,35 | 36,14 | 36,14 | -4,77% | 591,00 |
| 12.02.2024 | 37,96 | 37,96 | 37,90 | 37,95 | -2,94% | 100,00 |
| 09.02.2024 | 38,16 | 39,10 | 38,16 | 39,10 | 1,82% | 240,00 |
| 08.02.2024 | 38,20 | 38,40 | 38,20 | 38,40 | -0,34% | 36,00 |
| 07.02.2024 | 38,53 | 38,53 | 38,53 | 38,53 | 0,18% | 4,00 |
| 06.02.2024 | 39,00 | 39,19 | 38,46 | 38,46 | -1,89% | 546,00 |
| 05.02.2024 | 40,08 | 40,08 | 39,20 | 39,20 | -1,33% | 72,00 |
| 02.02.2024 | 41,89 | 42,20 | 37,74 | 39,73 | -2,41% | 1.455,00 |
| 01.02.2024 | 40,85 | 40,85 | 40,71 | 40,71 | 0,15% | 160,00 |
| 31.01.2024 | 40,76 | 40,76 | 40,23 | 40,65 | 0,20% | 412,00 |
| 30.01.2024 | 40,60 | 40,98 | 40,50 | 40,57 | 1,30% | 602,00 |
| 29.01.2024 | 39,77 | 40,29 | 39,77 | 40,05 | 0,53% | 2.276,00 |
| 26.01.2024 | 39,33 | 39,85 | 39,33 | 39,84 | 1,12% | 607,00 |
| 25.01.2024 | 38,12 | 39,40 | 38,12 | 39,40 | 3,06% | 636,00 |
| 23.01.2024 | 38,38 | 38,45 | 38,23 | 38,23 | 3,66% | 151,00 |
| 18.01.2024 | 36,88 | 36,88 | 36,88 | 36,88 | 0,16% | 30,00 |
| 17.01.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -0,97% | 100,00 |
| 16.01.2024 | 37,18 | 37,18 | 37,18 | 37,18 | 0,68% | 44,00 |
| 15.01.2024 | 38,10 | 38,10 | 36,93 | 36,93 | -4,30% | 16,00 |
| 12.01.2024 | 38,77 | 38,77 | 38,59 | 38,59 | 1,37% | 130,00 |
| 11.01.2024 | 38,07 | 38,07 | 38,07 | 38,07 | 3,23% | 100,00 |
| 08.01.2024 | 36,25 | 36,88 | 36,25 | 36,88 | 2,13% | 132,00 |
| 05.01.2024 | 36,18 | 36,18 | 36,11 | 36,11 | -1,23% | 41,00 |
| 04.01.2024 | 36,56 | 36,56 | 36,56 | 36,56 | -1,75% | 80,00 |
| 02.01.2024 | 38,33 | 38,33 | 37,21 | 37,21 | -2,82% | 103,00 |
| 29.12.2023 | 38,29 | 38,29 | 38,29 | 38,29 | 0,13% | 1,00 |
| 28.12.2023 | 38,27 | 38,30 | 38,23 | 38,24 | -0,60% | 235,00 |
| 27.12.2023 | 38,64 | 38,64 | 38,36 | 38,47 | 0,94% | 85,00 |
| 22.12.2023 | 38,00 | 38,15 | 38,00 | 38,11 | 0,42% | 861,00 |
| 21.12.2023 | 37,88 | 37,95 | 37,88 | 37,95 | 0,50% | 108,00 |
| 20.12.2023 | 37,76 | 37,76 | 37,76 | 37,76 | 0,59% | 5,00 |
| 19.12.2023 | 37,54 | 37,54 | 37,54 | 37,54 | -0,95% | 40,00 |
| 18.12.2023 | 38,07 | 38,07 | 37,90 | 37,90 | -0,13% | 562,00 |
| 15.12.2023 | 37,89 | 38,20 | 37,89 | 37,95 | 0,74% | 295,00 |
| 14.12.2023 | 37,67 | 37,67 | 37,67 | 37,67 | 1,05% | 55,00 |
| 13.12.2023 | 37,74 | 37,74 | 37,28 | 37,28 | -0,85% | 560,00 |
| 12.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 2,01% | 8,00 |
| 11.12.2023 | 36,86 | 36,86 | 36,86 | 36,86 | 0,60% | 8,00 |
| 08.12.2023 | 36,64 | 36,64 | 36,64 | 36,64 | -1,13% | 125,00 |
| 07.12.2023 | 37,06 | 37,06 | 37,06 | 37,06 | -0,72% | 1,00 |
| 06.12.2023 | 37,33 | 37,33 | 37,33 | 37,33 | -0,45% | 160,00 |
| 05.12.2023 | 37,11 | 37,50 | 37,11 | 37,50 | 0,43% | 331,00 |
| 04.12.2023 | 37,40 | 37,40 | 37,34 | 37,34 | 1,27% | 257,00 |
| 01.12.2023 | 37,03 | 37,03 | 36,81 | 36,87 | -0,08% | 97,00 |
| 30.11.2023 | 36,87 | 36,90 | 36,87 | 36,90 | -1,10% | 112,00 |
| 29.11.2023 | 38,03 | 38,07 | 37,31 | 37,31 | 3,64% | 438,00 |
| 28.11.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -0,58% | 50,00 |
| 27.11.2023 | 35,72 | 36,21 | 35,72 | 36,21 | 1,09% | 215,00 |
| 24.11.2023 | 35,50 | 35,82 | 35,50 | 35,82 | 0,45% | 176,00 |
| 23.11.2023 | 35,66 | 35,66 | 35,66 | 35,66 | -0,42% | 1,00 |
| 22.11.2023 | 35,64 | 35,81 | 35,64 | 35,81 | 0,96% | 406,00 |
| 16.11.2023 | 35,54 | 35,54 | 35,47 | 35,47 | 0,20% | 250,00 |
| 15.11.2023 | 35,17 | 35,40 | 35,17 | 35,40 | 3,27% | 1.552,00 |