1,335$
-3,96%
Echtzeit-Aktienkurs Open Lending Corp
Bid:
Ask:
Aktienkurse zur Open Lending Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,39 | 1,39 | 1,30 | 1,34 | -3,60% | 1.130.969,00 |
| 19.03.2026 | 1,42 | 1,45 | 1,35 | 1,39 | -4,14% | 368.662,00 |
| 18.03.2026 | 1,50 | 1,50 | 1,42 | 1,45 | -2,68% | 345.595,00 |
| 17.03.2026 | 1,54 | 1,62 | 1,48 | 1,49 | -4,49% | 612.156,00 |
| 16.03.2026 | 1,48 | 1,58 | 1,37 | 1,56 | 7,59% | 954.106,00 |
| 13.03.2026 | 1,21 | 1,56 | 1,21 | 1,45 | 19,83% | 1.674.607,00 |
| 12.03.2026 | 1,30 | 1,34 | 1,20 | 1,21 | -9,02% | 867.219,00 |
| 11.03.2026 | 1,34 | 1,41 | 1,31 | 1,33 | -0,75% | 250.126,00 |
| 10.03.2026 | 1,33 | 1,40 | 1,29 | 1,34 | -2,19% | 788.909,00 |
| 09.03.2026 | 1,32 | 1,38 | 1,28 | 1,37 | 2,24% | 304.403,00 |
| 06.03.2026 | 1,33 | 1,37 | 1,29 | 1,34 | -2,90% | 297.776,00 |
| 05.03.2026 | 1,42 | 1,45 | 1,35 | 1,38 | -2,82% | 346.164,00 |
| 04.03.2026 | 1,36 | 1,45 | 1,35 | 1,42 | 5,97% | 326.081,00 |
| 03.03.2026 | 1,28 | 1,36 | 1,28 | 1,34 | 0,75% | 345.215,00 |
| 02.03.2026 | 1,30 | 1,36 | 1,27 | 1,33 | 0,00% | 415.732,00 |
| 27.02.2026 | 1,45 | 1,45 | 1,33 | 1,33 | -8,28% | 402.236,00 |
| 26.02.2026 | 1,38 | 1,47 | 1,38 | 1,45 | 3,57% | 245.564,00 |
| 25.02.2026 | 1,43 | 1,43 | 1,34 | 1,40 | 0,00% | 289.552,00 |
| 24.02.2026 | 1,42 | 1,49 | 1,37 | 1,40 | 0,00% | 1.254.204,00 |
| 23.02.2026 | 1,47 | 1,51 | 1,40 | 1,40 | -4,11% | 539.705,00 |
| 20.02.2026 | 1,42 | 1,48 | 1,40 | 1,46 | 2,82% | 593.980,00 |
| 19.02.2026 | 1,35 | 1,43 | 1,30 | 1,42 | 3,65% | 540.676,00 |
| 18.02.2026 | 1,40 | 1,46 | 1,37 | 1,37 | -2,14% | 351.747,00 |
| 17.02.2026 | 1,36 | 1,47 | 1,33 | 1,40 | 2,94% | 523.693,00 |
| 13.02.2026 | 1,40 | 1,42 | 1,31 | 1,36 | 0,37% | 343.347,00 |
| 12.02.2026 | 1,54 | 1,54 | 1,35 | 1,36 | -10,26% | 362.501,00 |
| 11.02.2026 | 1,62 | 1,62 | 1,49 | 1,51 | -6,21% | 315.757,00 |
| 10.02.2026 | 1,66 | 1,70 | 1,59 | 1,61 | -3,59% | 180.017,00 |
| 09.02.2026 | 1,70 | 1,71 | 1,62 | 1,67 | -1,18% | 339.229,00 |
| 06.02.2026 | 1,71 | 1,75 | 1,67 | 1,69 | 0,60% | 936.045,00 |
| 05.02.2026 | 1,73 | 1,78 | 1,63 | 1,68 | -3,45% | 1.687.967,00 |
| 04.02.2026 | 1,75 | 1,78 | 1,62 | 1,74 | 0,00% | 881.870,00 |
| 03.02.2026 | 1,86 | 1,86 | 1,69 | 1,74 | -6,45% | 676.530,00 |
| 02.02.2026 | 1,79 | 1,91 | 1,79 | 1,86 | 3,91% | 518.237,00 |
| 30.01.2026 | 1,79 | 1,84 | 1,75 | 1,79 | -2,19% | 783.572,00 |
| 29.01.2026 | 1,86 | 1,88 | 1,78 | 1,83 | -1,08% | 535.792,00 |
| 28.01.2026 | 1,91 | 1,92 | 1,81 | 1,85 | -2,63% | 375.912,00 |
| 27.01.2026 | 1,87 | 1,91 | 1,85 | 1,90 | 1,60% | 192.920,00 |
| 26.01.2026 | 1,90 | 1,93 | 1,86 | 1,87 | -1,06% | 245.971,00 |
| 23.01.2026 | 2,00 | 2,00 | 1,88 | 1,89 | -5,97% | 288.708,00 |
| 22.01.2026 | 1,97 | 2,06 | 1,97 | 2,01 | 2,03% | 335.261,00 |
| 21.01.2026 | 1,99 | 2,04 | 1,93 | 1,97 | -1,01% | 303.126,00 |
| 20.01.2026 | 2,06 | 2,10 | 1,96 | 1,99 | -5,69% | 1.117.457,00 |
| 16.01.2026 | 2,20 | 2,22 | 2,11 | 2,11 | -4,09% | 545.761,00 |
| 15.01.2026 | 2,19 | 2,30 | 2,16 | 2,20 | 0,00% | 730.342,00 |
| 14.01.2026 | 2,15 | 2,26 | 2,11 | 2,20 | 1,38% | 726.585,00 |
| 13.01.2026 | 2,07 | 2,35 | 2,02 | 2,17 | 5,34% | 2.228.155,00 |
| 12.01.2026 | 1,78 | 2,08 | 1,78 | 2,06 | 16,38% | 1.447.471,00 |
| 09.01.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 2,91% | 307.334,00 |
| 08.01.2026 | 1,70 | 1,76 | 1,69 | 1,72 | 0,00% | 230.979,00 |
| 07.01.2026 | 1,75 | 1,77 | 1,68 | 1,72 | -2,27% | 373.294,00 |
| 06.01.2026 | 1,69 | 1,84 | 1,69 | 1,76 | 2,92% | 469.767,00 |
| 05.01.2026 | 1,58 | 1,81 | 1,58 | 1,71 | 9,62% | 781.226,00 |
| 02.01.2026 | 1,58 | 1,60 | 1,50 | 1,56 | 0,65% | 650.766,00 |
| 31.12.2025 | 1,54 | 1,59 | 1,51 | 1,55 | 0,65% | 1.290.507,00 |
| 30.12.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -5,52% | 1.105.821,00 |
| 29.12.2025 | 1,64 | 1,67 | 1,62 | 1,63 | -2,40% | 307.744,00 |
| 26.12.2025 | 1,62 | 1,68 | 1,61 | 1,67 | 3,09% | 304.364,00 |
| 24.12.2025 | 1,61 | 1,63 | 1,59 | 1,62 | 0,00% | 398.460,00 |
| 23.12.2025 | 1,58 | 1,62 | 1,56 | 1,62 | 1,25% | 704.273,00 |
| 22.12.2025 | 1,61 | 1,64 | 1,59 | 1,60 | -0,62% | 643.317,00 |
| 19.12.2025 | 1,68 | 1,71 | 1,58 | 1,61 | -4,73% | 1.158.503,00 |
| 18.12.2025 | 1,77 | 1,80 | 1,67 | 1,69 | -2,87% | 489.314,00 |
| 17.12.2025 | 1,77 | 1,87 | 1,73 | 1,74 | -2,25% | 957.333,00 |
| 16.12.2025 | 1,68 | 1,78 | 1,67 | 1,78 | 5,33% | 497.151,00 |
| 15.12.2025 | 1,73 | 1,73 | 1,65 | 1,69 | 0,00% | 376.324,00 |
| 12.12.2025 | 1,76 | 1,77 | 1,69 | 1,69 | -3,98% | 517.084,00 |
| 11.12.2025 | 1,76 | 1,81 | 1,71 | 1,76 | 1,73% | 381.538,00 |
| 10.12.2025 | 1,67 | 1,74 | 1,65 | 1,73 | 3,59% | 543.107,00 |
| 09.12.2025 | 1,69 | 1,77 | 1,65 | 1,67 | -4,02% | 678.035,00 |
| 08.12.2025 | 1,85 | 1,85 | 1,72 | 1,74 | -4,92% | 387.260,00 |
| 05.12.2025 | 1,87 | 1,87 | 1,78 | 1,83 | -1,08% | 289.029,00 |
| 04.12.2025 | 1,83 | 1,86 | 1,80 | 1,85 | -0,54% | 199.059,00 |
| 03.12.2025 | 1,85 | 1,89 | 1,82 | 1,86 | 0,54% | 334.038,00 |
| 02.12.2025 | 1,83 | 1,88 | 1,78 | 1,85 | 2,21% | 353.696,00 |
| 01.12.2025 | 1,86 | 1,86 | 1,77 | 1,81 | -5,24% | 312.646,00 |
| 28.11.2025 | 1,92 | 1,97 | 1,87 | 1,91 | -0,52% | 370.481,00 |
| 26.11.2025 | 1,86 | 1,93 | 1,83 | 1,92 | 3,23% | 483.425,00 |
| 25.11.2025 | 1,84 | 1,89 | 1,80 | 1,86 | 2,20% | 342.677,00 |
| 24.11.2025 | 1,68 | 1,87 | 1,64 | 1,82 | 10,30% | 919.975,00 |
| 21.11.2025 | 1,53 | 1,71 | 1,51 | 1,65 | 7,84% | 673.206,00 |
| 20.11.2025 | 1,52 | 1,61 | 1,49 | 1,53 | 2,68% | 1.136.612,00 |
| 19.11.2025 | 1,53 | 1,55 | 1,45 | 1,49 | -2,61% | 715.568,00 |
| 18.11.2025 | 1,55 | 1,55 | 1,50 | 1,53 | -1,92% | 357.283,00 |
| 17.11.2025 | 1,51 | 1,67 | 1,51 | 1,56 | 1,96% | 1.318.311,00 |
| 14.11.2025 | 1,57 | 1,58 | 1,50 | 1,53 | -5,56% | 522.556,00 |
| 13.11.2025 | 1,66 | 1,73 | 1,61 | 1,62 | -2,41% | 593.026,00 |
| 12.11.2025 | 1,58 | 1,71 | 1,53 | 1,66 | 8,50% | 739.654,00 |
| 11.11.2025 | 1,52 | 1,57 | 1,49 | 1,53 | 0,66% | 780.527,00 |
| 10.11.2025 | 1,48 | 1,60 | 1,47 | 1,52 | 4,83% | 746.631,00 |
| 07.11.2025 | 1,58 | 1,64 | 1,35 | 1,45 | -9,94% | 1.085.326,00 |
| 06.11.2025 | 1,76 | 1,76 | 1,59 | 1,61 | -8,52% | 887.431,00 |
| 05.11.2025 | 1,73 | 1,79 | 1,70 | 1,76 | 1,73% | 554.035,00 |
| 04.11.2025 | 1,80 | 1,80 | 1,70 | 1,73 | -4,42% | 442.753,00 |
| 03.11.2025 | 1,90 | 1,95 | 1,79 | 1,81 | -4,74% | 728.858,00 |
| 31.10.2025 | 1,90 | 2,00 | 1,81 | 1,90 | 3,26% | 937.440,00 |
| 30.10.2025 | 1,84 | 2,01 | 1,80 | 1,84 | 1,66% | 933.472,00 |
| 29.10.2025 | 1,79 | 1,95 | 1,79 | 1,81 | 0,56% | 935.487,00 |
| 28.10.2025 | 1,83 | 1,86 | 1,78 | 1,80 | -1,64% | 440.196,00 |
| 27.10.2025 | 1,91 | 1,91 | 1,82 | 1,83 | -4,19% | 816.727,00 |