1,735$
-5,71%
Echtzeit-Aktienkurs Open Lending Corp
Bid:
Ask:
Aktienkurse zur Open Lending Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,88 | 1,89 | 1,73 | 1,74 | -5,43% | 265.087,00 |
| 08.05.2025 | 1,61 | 1,88 | 1,57 | 1,84 | 18,71% | 2.801.280,00 |
| 07.05.2025 | 1,32 | 1,56 | 1,31 | 1,55 | 13,97% | 2.508.344,00 |
| 06.05.2025 | 1,31 | 1,38 | 1,24 | 1,36 | 3,82% | 1.717.727,00 |
| 05.05.2025 | 1,35 | 1,42 | 1,30 | 1,31 | -2,24% | 1.808.111,00 |
| 02.05.2025 | 1,29 | 1,39 | 1,27 | 1,34 | 4,69% | 1.918.427,00 |
| 01.05.2025 | 1,25 | 1,32 | 1,21 | 1,28 | 4,07% | 1.655.086,00 |
| 30.04.2025 | 1,20 | 1,27 | 1,15 | 1,23 | 2,50% | 2.190.493,00 |
| 29.04.2025 | 1,24 | 1,27 | 1,15 | 1,20 | -4,76% | 1.495.592,00 |
| 28.04.2025 | 1,27 | 1,32 | 1,19 | 1,26 | -1,56% | 3.926.180,00 |
| 25.04.2025 | 1,30 | 1,36 | 1,18 | 1,28 | 0,00% | 5.110.286,00 |
| 24.04.2025 | 1,04 | 1,29 | 1,03 | 1,28 | 23,08% | 4.274.524,00 |
| 23.04.2025 | 1,10 | 1,15 | 1,01 | 1,04 | 2,97% | 4.410.767,00 |
| 22.04.2025 | 0,87 | 1,02 | 0,85 | 1,01 | 18,82% | 4.338.139,00 |
| 21.04.2025 | 0,81 | 0,95 | 0,81 | 0,85 | 1,92% | 4.031.073,00 |
| 17.04.2025 | 0,86 | 0,92 | 0,83 | 0,83 | -1,92% | 5.637.636,00 |
| 16.04.2025 | 0,88 | 0,88 | 0,80 | 0,85 | -5,02% | 5.030.673,00 |
| 15.04.2025 | 0,92 | 0,97 | 0,88 | 0,90 | -3,09% | 3.276.598,00 |
| 14.04.2025 | 0,87 | 0,94 | 0,84 | 0,92 | 8,80% | 4.550.304,00 |
| 11.04.2025 | 0,91 | 0,97 | 0,70 | 0,85 | -2,28% | 11.436.227,00 |
| 10.04.2025 | 0,89 | 0,95 | 0,81 | 0,87 | -2,81% | 7.288.101,00 |
| 09.04.2025 | 0,91 | 1,06 | 0,87 | 0,89 | -5,72% | 9.932.121,00 |
| 08.04.2025 | 1,01 | 1,04 | 0,92 | 0,95 | -3,80% | 6.902.794,00 |
| 07.04.2025 | 1,00 | 1,10 | 0,93 | 0,99 | -3,38% | 9.082.333,00 |
| 04.04.2025 | 1,15 | 1,16 | 1,02 | 1,02 | -14,64% | 3.991.883,00 |
| 03.04.2025 | 1,15 | 1,41 | 1,15 | 1,20 | -6,64% | 5.282.890,00 |
| 02.04.2025 | 1,15 | 1,33 | 1,11 | 1,28 | 9,40% | 11.169.650,00 |
| 01.04.2025 | 2,16 | 2,29 | 1,15 | 1,17 | -57,61% | 21.394.959,00 |
| 31.03.2025 | 2,76 | 2,82 | 2,70 | 2,76 | -1,43% | 3.196.547,00 |
| 28.03.2025 | 2,92 | 2,92 | 2,72 | 2,80 | -4,11% | 2.442.880,00 |
| 27.03.2025 | 3,01 | 3,04 | 2,89 | 2,92 | -2,83% | 903.911,00 |
| 26.03.2025 | 3,23 | 3,31 | 2,94 | 3,01 | -8,10% | 859.650,00 |
| 25.03.2025 | 3,32 | 3,37 | 3,24 | 3,27 | -0,91% | 1.267.270,00 |
| 24.03.2025 | 3,31 | 3,43 | 3,24 | 3,30 | 1,38% | 1.177.494,00 |
| 21.03.2025 | 3,08 | 3,29 | 2,95 | 3,26 | 5,85% | 1.760.615,00 |
| 20.03.2025 | 3,41 | 3,41 | 3,02 | 3,08 | -13,87% | 1.631.451,00 |
| 19.03.2025 | 3,46 | 3,71 | 3,44 | 3,57 | 2,44% | 1.286.771,00 |
| 18.03.2025 | 3,84 | 3,85 | 3,15 | 3,49 | -10,87% | 2.383.367,00 |
| 17.03.2025 | 4,27 | 4,33 | 3,86 | 3,91 | -9,28% | 1.210.460,00 |
| 14.03.2025 | 4,28 | 4,46 | 4,25 | 4,31 | 1,17% | 589.475,00 |
| 13.03.2025 | 4,42 | 4,48 | 4,24 | 4,26 | -3,62% | 498.637,00 |
| 12.03.2025 | 4,53 | 4,56 | 4,27 | 4,42 | -1,89% | 483.748,00 |
| 11.03.2025 | 4,57 | 4,57 | 4,48 | 4,51 | -0,77% | 616.999,00 |
| 10.03.2025 | 4,69 | 4,79 | 4,37 | 4,54 | -4,82% | 1.009.570,00 |
| 07.03.2025 | 4,70 | 4,85 | 4,66 | 4,77 | 0,85% | 534.171,00 |
| 06.03.2025 | 4,67 | 4,77 | 4,55 | 4,73 | 0,21% | 446.873,00 |
| 05.03.2025 | 4,42 | 4,80 | 4,42 | 4,72 | 7,15% | 766.428,00 |
| 04.03.2025 | 4,50 | 4,65 | 4,33 | 4,41 | -3,82% | 802.256,00 |
| 03.03.2025 | 4,90 | 4,91 | 4,55 | 4,58 | -6,15% | 712.825,00 |
| 28.02.2025 | 4,95 | 5,00 | 4,82 | 4,88 | -1,11% | 410.039,00 |
| 27.02.2025 | 5,03 | 5,04 | 4,88 | 4,94 | -2,08% | 420.941,00 |
| 26.02.2025 | 5,25 | 5,25 | 4,99 | 5,04 | -3,63% | 450.445,00 |
| 25.02.2025 | 5,13 | 5,28 | 5,10 | 5,23 | 2,35% | 399.908,00 |
| 24.02.2025 | 5,22 | 5,24 | 5,01 | 5,11 | -1,16% | 359.880,00 |
| 21.02.2025 | 5,54 | 5,54 | 5,07 | 5,17 | -4,96% | 724.858,00 |
| 20.02.2025 | 5,59 | 5,71 | 5,35 | 5,44 | -1,63% | 437.348,00 |
| 19.02.2025 | 5,44 | 5,54 | 5,34 | 5,53 | 0,91% | 394.663,00 |
| 18.02.2025 | 5,72 | 5,72 | 5,46 | 5,48 | -4,20% | 381.180,00 |
| 14.02.2025 | 5,82 | 5,86 | 5,69 | 5,72 | -0,17% | 234.444,00 |
| 13.02.2025 | 5,83 | 5,83 | 5,70 | 5,73 | -0,69% | 285.157,00 |
| 12.02.2025 | 5,89 | 5,89 | 5,67 | 5,77 | -3,83% | 579.055,00 |
| 11.02.2025 | 6,09 | 6,15 | 5,89 | 6,00 | -2,91% | 283.821,00 |
| 10.02.2025 | 6,35 | 6,51 | 6,14 | 6,18 | -2,22% | 274.223,00 |
| 07.02.2025 | 6,52 | 6,57 | 6,24 | 6,32 | -3,22% | 266.721,00 |
| 06.02.2025 | 6,69 | 6,73 | 6,52 | 6,53 | -1,21% | 487.440,00 |
| 05.02.2025 | 6,57 | 6,69 | 6,50 | 6,61 | 0,61% | 504.014,00 |
| 04.02.2025 | 6,09 | 6,62 | 6,09 | 6,57 | 7,35% | 562.585,00 |
| 03.02.2025 | 5,87 | 6,13 | 5,84 | 6,12 | 1,16% | 334.401,00 |
| 31.01.2025 | 6,33 | 6,35 | 5,94 | 6,05 | -5,02% | 588.385,00 |
| 30.01.2025 | 6,37 | 6,56 | 6,15 | 6,37 | 1,11% | 604.504,00 |
| 29.01.2025 | 5,99 | 6,67 | 5,98 | 6,30 | 11,70% | 1.271.339,00 |
| 28.01.2025 | 5,28 | 5,67 | 5,25 | 5,64 | 7,43% | 434.748,00 |
| 27.01.2025 | 5,17 | 5,40 | 5,17 | 5,25 | 1,74% | 248.987,00 |
| 24.01.2025 | 5,07 | 5,19 | 5,00 | 5,16 | 1,38% | 239.723,00 |
| 23.01.2025 | 5,06 | 5,11 | 4,98 | 5,09 | 0,00% | 317.352,00 |
| 22.01.2025 | 5,18 | 5,19 | 5,08 | 5,09 | -1,93% | 302.679,00 |
| 21.01.2025 | 5,19 | 5,30 | 5,10 | 5,19 | 0,97% | 395.740,00 |
| 17.01.2025 | 5,15 | 5,25 | 5,12 | 5,14 | 0,78% | 462.382,00 |
| 16.01.2025 | 5,28 | 5,28 | 5,08 | 5,10 | -3,41% | 405.398,00 |
| 15.01.2025 | 5,34 | 5,36 | 5,20 | 5,28 | 2,92% | 260.933,00 |
| 14.01.2025 | 5,24 | 5,33 | 5,11 | 5,13 | -0,39% | 191.959,00 |
| 13.01.2025 | 5,11 | 5,15 | 5,05 | 5,15 | -0,39% | 220.425,00 |
| 10.01.2025 | 5,34 | 5,35 | 5,14 | 5,17 | -5,31% | 317.805,00 |
| 08.01.2025 | 5,48 | 5,53 | 5,40 | 5,46 | -1,62% | 248.910,00 |
| 07.01.2025 | 5,62 | 5,74 | 5,46 | 5,55 | -1,07% | 270.853,00 |
| 06.01.2025 | 5,85 | 5,90 | 5,60 | 5,61 | -3,94% | 231.292,00 |
| 03.01.2025 | 5,76 | 5,89 | 5,72 | 5,84 | 2,28% | 253.801,00 |
| 02.01.2025 | 6,03 | 6,06 | 5,61 | 5,71 | -4,36% | 192.682,00 |
| 31.12.2024 | 5,83 | 6,03 | 5,83 | 5,97 | 3,29% | 277.653,00 |
| 30.12.2024 | 5,81 | 5,85 | 5,67 | 5,78 | -1,70% | 237.738,00 |
| 27.12.2024 | 5,89 | 5,95 | 5,69 | 5,88 | -1,18% | 284.736,00 |
| 26.12.2024 | 5,80 | 6,00 | 5,80 | 5,95 | 1,54% | 158.187,00 |
| 24.12.2024 | 5,72 | 5,86 | 5,68 | 5,86 | 2,45% | 90.185,00 |
| 23.12.2024 | 5,87 | 5,90 | 5,65 | 5,72 | -2,56% | 248.977,00 |
| 20.12.2024 | 5,77 | 6,04 | 5,77 | 5,87 | -0,34% | 824.483,00 |
| 19.12.2024 | 6,28 | 6,36 | 5,67 | 5,89 | -4,85% | 410.102,00 |
| 18.12.2024 | 6,61 | 6,70 | 6,14 | 6,19 | -5,64% | 481.816,00 |
| 17.12.2024 | 5,78 | 6,75 | 5,77 | 6,56 | 12,91% | 567.198,00 |
| 16.12.2024 | 5,69 | 5,87 | 5,65 | 5,81 | 1,57% | 313.157,00 |
| 13.12.2024 | 6,03 | 6,08 | 5,68 | 5,72 | -5,92% | 321.102,00 |