24,300€
-1,62%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 24,70 | 24,90 | 24,10 | 24,10 | -2,43% | - |
| 02.09.2025 | 24,70 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 01.09.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 0,00% | - |
| 29.08.2025 | 24,70 | 25,00 | 24,50 | 24,70 | -0,80% | - |
| 28.08.2025 | 25,10 | 25,10 | 24,50 | 24,90 | -0,80% | - |
| 27.08.2025 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 26.08.2025 | 25,00 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 25.08.2025 | 24,80 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 22.08.2025 | 24,30 | 24,90 | 24,30 | 24,90 | 2,47% | - |
| 21.08.2025 | 23,90 | 24,50 | 23,70 | 24,30 | 1,67% | - |
| 20.08.2025 | 24,10 | 24,30 | 23,50 | 23,90 | -0,83% | - |
| 19.08.2025 | 24,30 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 18.08.2025 | 24,10 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 15.08.2025 | 24,50 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 14.08.2025 | 24,60 | 24,80 | 24,30 | 24,30 | -2,41% | - |
| 13.08.2025 | 24,70 | 24,90 | 24,30 | 24,90 | 1,63% | - |
| 12.08.2025 | 24,30 | 24,80 | 23,90 | 24,50 | 0,82% | - |
| 11.08.2025 | 24,10 | 24,30 | 23,90 | 24,30 | 0,83% | - |
| 08.08.2025 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 07.08.2025 | 24,90 | 25,30 | 23,90 | 24,10 | -3,21% | 125,00 |
| 06.08.2025 | 21,90 | 24,90 | 21,30 | 24,90 | 14,75% | - |
| 05.08.2025 | 20,90 | 21,70 | 20,90 | 21,70 | 3,83% | - |
| 04.08.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 01.08.2025 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 31.07.2025 | 21,70 | 21,90 | 21,40 | 21,50 | 0,00% | - |
| 30.07.2025 | 21,30 | 21,80 | 21,30 | 21,50 | 0,00% | - |
| 29.07.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 28.07.2025 | 21,30 | 21,60 | 21,30 | 21,30 | 0,95% | - |
| 25.07.2025 | 21,30 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 24.07.2025 | 21,50 | 21,60 | 21,10 | 21,10 | -1,86% | - |
| 23.07.2025 | 21,30 | 21,60 | 21,30 | 21,50 | 0,94% | - |
| 22.07.2025 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 21.07.2025 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 18.07.2025 | 21,70 | 22,00 | 21,50 | 21,70 | -0,46% | - |
| 17.07.2025 | 21,50 | 21,90 | 21,50 | 21,80 | 1,40% | - |
| 16.07.2025 | 21,50 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 15.07.2025 | 21,70 | 21,70 | 21,40 | 21,50 | 0,00% | - |
| 14.07.2025 | 21,30 | 21,70 | 21,10 | 21,50 | 0,94% | - |
| 11.07.2025 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 10.07.2025 | 21,50 | 22,30 | 21,50 | 21,70 | 0,93% | - |
| 09.07.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 08.07.2025 | 21,70 | 21,90 | 21,30 | 21,30 | -1,84% | - |
| 07.07.2025 | 21,70 | 22,10 | 21,70 | 21,70 | -0,46% | - |
| 03.07.2025 | 21,70 | 21,90 | 21,50 | 21,80 | 0,93% | - |
| 02.07.2025 | 21,10 | 21,70 | 20,90 | 21,60 | 3,35% | - |
| 01.07.2025 | 20,70 | 21,30 | 20,50 | 20,90 | 0,97% | - |
| 30.06.2025 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 27.06.2025 | 20,05 | 20,50 | 19,90 | 20,50 | 2,24% | - |
| 26.06.2025 | 19,40 | 20,05 | 19,35 | 20,05 | 2,30% | - |
| 25.06.2025 | 19,60 | 19,90 | 19,50 | 19,60 | -0,51% | - |
| 24.06.2025 | 19,50 | 19,90 | 19,45 | 19,70 | 0,77% | - |
| 23.06.2025 | 19,35 | 19,55 | 19,20 | 19,55 | 1,03% | - |
| 20.06.2025 | 19,15 | 19,50 | 19,10 | 19,35 | 1,57% | - |
| 19.06.2025 | 19,25 | 19,25 | 19,05 | 19,05 | -1,30% | - |
| 18.06.2025 | 19,35 | 19,60 | 19,25 | 19,30 | -0,52% | - |
| 17.06.2025 | 19,65 | 19,75 | 19,40 | 19,40 | -2,02% | - |
| 16.06.2025 | 19,85 | 20,20 | 19,60 | 19,80 | 0,00% | - |
| 13.06.2025 | 20,05 | 20,30 | 19,80 | 19,80 | -2,46% | - |
| 12.06.2025 | 20,90 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 11.06.2025 | 20,70 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 10.06.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 09.06.2025 | 20,60 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 06.06.2025 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 05.06.2025 | 20,60 | 20,90 | 20,40 | 20,70 | 0,00% | - |
| 04.06.2025 | 20,60 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 03.06.2025 | 19,90 | 20,70 | 19,85 | 20,70 | 4,02% | - |
| 02.06.2025 | 19,90 | 20,25 | 19,70 | 19,90 | -1,00% | 250,00 |
| 30.05.2025 | 20,10 | 20,30 | 19,90 | 20,10 | -0,25% | - |
| 29.05.2025 | 20,50 | 20,70 | 19,90 | 20,15 | -0,25% | - |
| 28.05.2025 | 20,05 | 20,30 | 19,90 | 20,20 | 0,50% | - |
| 27.05.2025 | 19,65 | 20,80 | 19,45 | 20,10 | 2,29% | - |
| 26.05.2025 | 19,55 | 19,65 | 19,55 | 19,65 | 1,03% | - |
| 23.05.2025 | 19,75 | 19,90 | 19,25 | 19,45 | -2,26% | - |
| 22.05.2025 | 19,40 | 20,70 | 19,40 | 19,90 | 2,05% | - |
| 21.05.2025 | 19,60 | 19,90 | 19,40 | 19,50 | -2,01% | - |
| 20.05.2025 | 19,80 | 20,15 | 19,80 | 19,90 | -0,25% | - |
| 19.05.2025 | 19,60 | 20,15 | 19,55 | 19,95 | 0,00% | - |
| 16.05.2025 | 19,70 | 20,15 | 19,70 | 19,95 | 0,25% | - |
| 15.05.2025 | 19,85 | 20,20 | 19,75 | 19,90 | -0,25% | - |
| 14.05.2025 | 19,95 | 20,15 | 19,70 | 19,95 | 0,25% | - |
| 13.05.2025 | 19,85 | 20,30 | 19,85 | 19,90 | -0,75% | - |
| 12.05.2025 | 19,75 | 20,60 | 19,70 | 20,05 | 2,82% | - |
| 09.05.2025 | 19,35 | 19,70 | 19,10 | 19,50 | 0,52% | - |
| 08.05.2025 | 17,10 | 20,05 | 17,10 | 19,40 | 14,12% | - |
| 07.05.2025 | 17,15 | 17,40 | 16,80 | 17,00 | 0,00% | - |
| 06.05.2025 | 16,85 | 17,20 | 16,65 | 17,00 | 0,59% | - |
| 05.05.2025 | 16,50 | 17,00 | 16,50 | 16,90 | 0,60% | - |
| 02.05.2025 | 16,50 | 16,80 | 16,35 | 16,80 | 2,75% | - |
| 30.04.2025 | 16,25 | 16,40 | 15,70 | 16,35 | 0,93% | - |
| 29.04.2025 | 16,05 | 16,30 | 15,85 | 16,20 | 1,25% | - |
| 28.04.2025 | 16,15 | 16,40 | 15,80 | 16,00 | -1,54% | - |
| 25.04.2025 | 16,25 | 16,45 | 16,00 | 16,25 | 0,31% | - |
| 24.04.2025 | 16,25 | 16,50 | 16,05 | 16,20 | -1,22% | - |
| 23.04.2025 | 16,50 | 16,90 | 16,30 | 16,40 | 0,61% | - |
| 22.04.2025 | 15,85 | 16,40 | 15,80 | 16,30 | -1,21% | - |
| 17.04.2025 | 16,55 | 16,70 | 16,15 | 16,50 | 1,23% | - |
| 16.04.2025 | 16,35 | 16,65 | 16,10 | 16,30 | -2,10% | - |
| 15.04.2025 | 16,35 | 16,70 | 16,30 | 16,65 | 1,52% | - |
| 14.04.2025 | 16,45 | 16,75 | 16,10 | 16,40 | 0,00% | - |
| 11.04.2025 | 16,35 | 16,50 | 15,85 | 16,40 | 0,00% | - |