4,960$
0,81%
Echtzeit-Aktienkurs Open Lending Corp
Bid:
Ask:
Aktienkurse zur Open Lending Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,93 | 5,02 | 4,84 | 4,96 | 0,81% | 568.069,00 |
| 25.04.2024 | 4,78 | 4,93 | 4,72 | 4,92 | 1,03% | 343.617,00 |
| 24.04.2024 | 4,95 | 5,01 | 4,85 | 4,87 | -1,81% | 479.554,00 |
| 23.04.2024 | 4,90 | 5,06 | 4,87 | 4,96 | 1,85% | 382.706,00 |
| 22.04.2024 | 4,68 | 4,91 | 4,66 | 4,87 | 4,51% | 529.839,00 |
| 19.04.2024 | 4,58 | 4,70 | 4,57 | 4,66 | 0,65% | 551.074,00 |
| 18.04.2024 | 4,83 | 4,87 | 4,61 | 4,63 | -2,73% | 425.608,00 |
| 17.04.2024 | 4,92 | 4,97 | 4,75 | 4,76 | -0,83% | 431.181,00 |
| 16.04.2024 | 4,97 | 4,97 | 4,80 | 4,80 | -2,24% | 389.861,00 |
| 15.04.2024 | 5,11 | 5,13 | 4,91 | 4,91 | -3,54% | 331.173,00 |
| 12.04.2024 | 5,20 | 5,20 | 5,04 | 5,09 | -2,30% | 322.637,00 |
| 11.04.2024 | 5,45 | 5,45 | 5,18 | 5,21 | -2,25% | 361.570,00 |
| 10.04.2024 | 5,44 | 5,59 | 5,30 | 5,33 | -5,66% | 357.046,00 |
| 09.04.2024 | 5,68 | 5,72 | 5,60 | 5,65 | 1,25% | 230.730,00 |
| 08.04.2024 | 5,54 | 5,66 | 5,51 | 5,58 | 1,45% | 289.299,00 |
| 05.04.2024 | 5,59 | 5,61 | 5,47 | 5,50 | -0,54% | 507.939,00 |
| 04.04.2024 | 5,77 | 5,78 | 5,51 | 5,53 | -2,81% | 325.014,00 |
| 03.04.2024 | 5,66 | 5,75 | 5,63 | 5,69 | -0,35% | 340.180,00 |
| 02.04.2024 | 5,95 | 5,96 | 5,61 | 5,71 | -4,19% | 427.405,00 |
| 01.04.2024 | 6,25 | 6,25 | 5,93 | 5,96 | -4,79% | 536.334,00 |
| 28.03.2024 | 6,24 | 6,34 | 6,08 | 6,26 | 1,13% | 616.388,00 |
| 27.03.2024 | 6,19 | 6,25 | 5,97 | 6,19 | 1,31% | 806.044,00 |
| 26.03.2024 | 6,11 | 6,23 | 5,89 | 6,11 | 0,33% | 916.283,00 |
| 25.03.2024 | 6,89 | 6,96 | 5,96 | 6,09 | -14,71% | 1.139.575,00 |
| 22.03.2024 | 7,42 | 7,47 | 7,08 | 7,14 | -3,64% | 464.612,00 |
| 21.03.2024 | 7,46 | 7,48 | 7,22 | 7,41 | -0,20% | 362.522,00 |
| 20.03.2024 | 6,94 | 7,49 | 6,94 | 7,43 | 5,32% | 322.419,00 |
| 19.03.2024 | 6,62 | 7,06 | 6,62 | 7,05 | 6,17% | 453.857,00 |
| 18.03.2024 | 6,66 | 6,94 | 6,61 | 6,64 | -0,45% | 260.269,00 |
| 15.03.2024 | 6,69 | 6,82 | 6,61 | 6,67 | -0,74% | 612.875,00 |
| 14.03.2024 | 6,99 | 7,02 | 6,63 | 6,72 | -4,27% | 399.880,00 |
| 13.03.2024 | 6,99 | 7,19 | 6,99 | 7,02 | 0,14% | 244.486,00 |
| 12.03.2024 | 7,10 | 7,18 | 7,01 | 7,01 | -2,44% | 207.385,00 |
| 11.03.2024 | 7,24 | 7,30 | 7,15 | 7,19 | -0,90% | 213.686,00 |
| 08.03.2024 | 6,94 | 7,28 | 6,94 | 7,25 | 5,84% | 430.341,00 |
| 07.03.2024 | 6,88 | 6,99 | 6,84 | 6,85 | 0,66% | 239.766,00 |
| 06.03.2024 | 6,82 | 6,86 | 6,70 | 6,81 | 0,37% | 246.528,00 |
| 05.03.2024 | 7,11 | 7,14 | 6,77 | 6,78 | -5,44% | 447.234,00 |
| 04.03.2024 | 6,98 | 7,31 | 6,98 | 7,17 | 1,70% | 472.264,00 |
| 01.03.2024 | 7,31 | 7,31 | 6,95 | 7,05 | -2,76% | 576.997,00 |
| 29.02.2024 | 7,42 | 7,48 | 7,21 | 7,25 | -1,09% | 499.017,00 |
| 28.02.2024 | 6,49 | 7,69 | 6,21 | 7,33 | -8,60% | 902.081,00 |
| 27.02.2024 | 8,05 | 8,10 | 7,71 | 8,02 | 0,88% | 693.692,00 |
| 26.02.2024 | 8,03 | 8,14 | 7,91 | 7,95 | -1,97% | 372.195,00 |
| 23.02.2024 | 8,00 | 8,14 | 7,97 | 8,11 | 1,44% | 335.464,00 |
| 22.02.2024 | 7,98 | 8,06 | 7,91 | 8,00 | -0,06% | 337.033,00 |
| 21.02.2024 | 7,90 | 8,02 | 7,86 | 8,00 | 0,50% | 319.206,00 |
| 20.02.2024 | 7,93 | 8,15 | 7,85 | 7,96 | -1,36% | 222.421,00 |
| 16.02.2024 | 8,32 | 8,36 | 8,07 | 8,07 | -3,53% | 376.496,00 |
| 15.02.2024 | 7,93 | 8,43 | 7,88 | 8,37 | 6,63% | 435.377,00 |
| 14.02.2024 | 7,77 | 7,85 | 7,63 | 7,85 | 2,28% | 361.189,00 |
| 13.02.2024 | 7,45 | 7,76 | 7,43 | 7,67 | -1,16% | 541.919,00 |
| 12.02.2024 | 7,50 | 7,83 | 7,44 | 7,76 | 3,47% | 421.915,00 |
| 09.02.2024 | 7,41 | 7,56 | 7,41 | 7,50 | 1,63% | 359.000,00 |
| 08.02.2024 | 7,30 | 7,42 | 7,18 | 7,38 | 0,96% | 173.851,00 |
| 07.02.2024 | 7,34 | 7,38 | 7,04 | 7,31 | -0,54% | 405.949,00 |
| 06.02.2024 | 7,46 | 7,55 | 7,11 | 7,35 | 8,25% | 438.739,00 |
| 05.02.2024 | 6,97 | 6,97 | 6,78 | 6,79 | -4,10% | 201.196,00 |
| 02.02.2024 | 7,13 | 7,14 | 7,01 | 7,08 | -2,21% | 292.515,00 |
| 01.02.2024 | 7,38 | 7,48 | 7,07 | 7,24 | -1,23% | 435.290,00 |
| 31.01.2024 | 7,53 | 7,69 | 7,33 | 7,33 | -2,91% | 329.631,00 |
| 30.01.2024 | 7,68 | 7,68 | 7,44 | 7,55 | -2,27% | 519.473,00 |
| 29.01.2024 | 7,47 | 7,74 | 7,44 | 7,73 | 3,55% | 363.112,00 |
| 26.01.2024 | 7,68 | 7,74 | 7,44 | 7,46 | -1,97% | 389.239,00 |
| 25.01.2024 | 7,64 | 7,67 | 7,55 | 7,61 | 1,06% | 211.552,00 |
| 24.01.2024 | 7,86 | 7,86 | 7,53 | 7,53 | -2,33% | 467.784,00 |
| 23.01.2024 | 7,73 | 7,77 | 7,67 | 7,71 | 1,31% | 321.689,00 |
| 22.01.2024 | 7,61 | 7,69 | 7,54 | 7,61 | 1,47% | 371.646,00 |
| 19.01.2024 | 7,37 | 7,56 | 7,29 | 7,50 | 2,46% | 370.007,00 |
| 18.01.2024 | 7,40 | 7,53 | 7,23 | 7,32 | 0,55% | 288.383,00 |
| 17.01.2024 | 7,14 | 7,30 | 7,14 | 7,28 | -0,95% | 513.501,00 |
| 16.01.2024 | 7,44 | 7,44 | 7,32 | 7,35 | -2,26% | 307.366,00 |
| 12.01.2024 | 7,71 | 7,79 | 7,50 | 7,52 | 0,27% | 465.257,00 |
| 11.01.2024 | 7,58 | 7,63 | 7,40 | 7,50 | -1,57% | 303.158,00 |
| 10.01.2024 | 7,51 | 7,63 | 7,44 | 7,62 | 1,06% | 329.619,00 |
| 09.01.2024 | 7,74 | 7,83 | 7,53 | 7,54 | -4,07% | 471.351,00 |
| 08.01.2024 | 7,71 | 7,92 | 7,58 | 7,86 | 1,95% | 464.315,00 |
| 05.01.2024 | 7,77 | 7,91 | 7,61 | 7,71 | -1,78% | 676.970,00 |
| 04.01.2024 | 8,21 | 8,21 | 7,84 | 7,85 | -3,80% | 541.709,00 |
| 03.01.2024 | 8,34 | 8,38 | 8,15 | 8,16 | -3,09% | 648.362,00 |
| 02.01.2024 | 8,39 | 8,70 | 8,36 | 8,42 | -1,06% | 808.546,00 |
| 29.12.2023 | 8,42 | 8,63 | 8,42 | 8,51 | -1,28% | 520.917,00 |
| 28.12.2023 | 8,53 | 8,63 | 8,35 | 8,62 | 0,41% | 363.292,00 |
| 27.12.2023 | 8,38 | 8,59 | 8,37 | 8,59 | 2,45% | 350.754,00 |
| 26.12.2023 | 8,30 | 8,39 | 8,27 | 8,38 | 1,70% | 314.055,00 |
| 22.12.2023 | 8,39 | 8,48 | 8,23 | 8,24 | -1,32% | 685.104,00 |
| 21.12.2023 | 8,16 | 8,40 | 8,11 | 8,35 | 3,21% | 571.190,00 |
| 20.12.2023 | 8,00 | 8,45 | 7,31 | 8,09 | 0,50% | 1.137.037,00 |
| 19.12.2023 | 7,72 | 8,08 | 7,72 | 8,05 | 5,23% | 495.633,00 |
| 18.12.2023 | 7,54 | 7,68 | 7,47 | 7,65 | 0,66% | 551.175,00 |
| 15.12.2023 | 7,66 | 7,70 | 7,46 | 7,60 | 0,40% | 1.814.274,00 |
| 14.12.2023 | 7,23 | 7,65 | 7,23 | 7,57 | 6,69% | 600.712,00 |
| 13.12.2023 | 6,66 | 7,10 | 6,55 | 7,10 | 5,42% | 549.315,00 |
| 12.12.2023 | 6,69 | 6,78 | 6,60 | 6,73 | -0,44% | 543.881,00 |
| 11.12.2023 | 6,79 | 6,80 | 6,72 | 6,76 | -0,44% | 286.518,00 |
| 08.12.2023 | 6,73 | 6,86 | 6,72 | 6,79 | 0,44% | 384.867,00 |
| 07.12.2023 | 6,63 | 6,79 | 6,55 | 6,76 | 1,81% | 352.452,00 |
| 06.12.2023 | 6,62 | 6,79 | 6,62 | 6,64 | 1,37% | 287.030,00 |
| 05.12.2023 | 6,69 | 6,78 | 6,55 | 6,55 | -2,24% | 440.004,00 |
| 04.12.2023 | 6,59 | 6,75 | 6,59 | 6,70 | 1,52% | 366.987,00 |