1,340$
-7,59%
Echtzeit-Aktienkurs Open Lending Corp
Bid:
Ask:
Aktienkurse zur Open Lending Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,45 | 1,45 | 1,33 | 1,34 | -7,93% | 20,00 |
| 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 |