24,700€
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 24,70 | 25,00 | 24,50 | 24,50 | -0,81% | - |
| 28.08.2025 | 25,10 | 25,10 | 24,50 | 24,70 | -0,80% | - |
| 27.08.2025 | 25,10 | 25,30 | 24,90 | 24,90 | -0,80% | - |
| 26.08.2025 | 25,00 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 25.08.2025 | 24,90 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 22.08.2025 | 24,30 | 24,90 | 24,30 | 24,70 | 1,65% | - |
| 21.08.2025 | 24,10 | 24,30 | 23,70 | 24,30 | 1,67% | - |
| 20.08.2025 | 24,10 | 24,30 | 23,50 | 23,90 | -0,42% | - |
| 19.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 1.500,00 |
| 18.08.2025 | 24,30 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 15.08.2025 | 24,50 | 24,50 | 23,90 | 24,10 | -1,23% | - |
| 14.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | 9,00 |
| 13.08.2025 | 24,70 | 24,90 | 24,30 | 24,70 | 2,07% | - |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 225,00 |
| 11.08.2025 | 24,10 | 24,30 | 23,90 | 24,10 | 0,84% | - |
| 08.08.2025 | 24,10 | 24,30 | 23,90 | 23,90 | -0,83% | - |
| 07.08.2025 | 24,90 | 25,30 | 24,10 | 24,10 | 2,55% | - |
| 06.08.2025 | 21,90 | 23,70 | 21,30 | 23,50 | 11,37% | - |
| 05.08.2025 | 21,00 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 04.08.2025 | 21,30 | 21,30 | 20,90 | 21,10 | -0,47% | - |
| 01.08.2025 | 21,50 | 21,50 | 20,90 | 21,20 | -1,40% | - |
| 31.07.2025 | 21,50 | 21,90 | 21,40 | 21,50 | -0,46% | - |
| 30.07.2025 | 21,30 | 21,70 | 21,30 | 21,60 | 0,93% | - |
| 29.07.2025 | 21,50 | 21,70 | 21,30 | 21,40 | 0,00% | - |
| 28.07.2025 | 21,30 | 21,60 | 21,30 | 21,40 | 1,42% | - |
| 25.07.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -1,40% | - |
| 24.07.2025 | 21,50 | 21,60 | 21,30 | 21,40 | 0,47% | - |
| 23.07.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 22.07.2025 | 21,50 | 21,70 | 21,30 | 21,30 | -0,93% | - |
| 21.07.2025 | 21,70 | 21,90 | 21,50 | 21,50 | -0,46% | - |
| 18.07.2025 | 21,70 | 22,00 | 21,50 | 21,60 | -0,46% | - |
| 17.07.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 16.07.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 0,93% | - |
| 15.07.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 0,94% | - |
| 14.07.2025 | 21,30 | 21,60 | 21,10 | 21,30 | -0,93% | - |
| 11.07.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 10.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 09.07.2025 | 21,30 | 21,40 | 21,30 | 21,40 | -0,47% | - |
| 08.07.2025 | 21,70 | 21,70 | 21,50 | 21,50 | -0,92% | - |
| 07.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 04.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 03.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 2,84% | - |
| 02.07.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 01.07.2025 | 20,70 | 20,90 | 20,50 | 20,80 | 0,97% | - |
| 30.06.2025 | 20,50 | 20,70 | 20,40 | 20,60 | 2,23% | - |
| 27.06.2025 | 20,05 | 20,15 | 19,90 | 20,15 | 3,07% | - |
| 26.06.2025 | 19,55 | 19,55 | 19,45 | 19,55 | -1,76% | - |
| 25.06.2025 | 19,75 | 19,90 | 19,50 | 19,90 | 1,53% | - |
| 24.06.2025 | 19,65 | 19,75 | 19,50 | 19,60 | 0,77% | - |
| 23.06.2025 | 19,35 | 19,45 | 19,35 | 19,45 | 0,00% | - |
| 20.06.2025 | 19,15 | 19,45 | 19,15 | 19,45 | 1,57% | - |
| 19.06.2025 | 19,25 | 19,25 | 19,15 | 19,15 | -2,30% | - |
| 18.06.2025 | 19,35 | 19,60 | 19,35 | 19,60 | 0,00% | - |
| 17.06.2025 | 19,65 | 19,65 | 19,55 | 19,60 | -2,49% | - |
| 13.06.2025 | 20,05 | 20,30 | 20,05 | 20,10 | -1,95% | - |
| 12.06.2025 | 20,90 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 11.06.2025 | 20,70 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 10.06.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 1,46% | - |
| 09.06.2025 | 20,70 | 20,90 | 20,50 | 20,60 | 0,98% | - |
| 06.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 05.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 04.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 03.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 02.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 30.05.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -1,49% | - |
| 29.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 28.05.2025 | 19,80 | 19,90 | 19,80 | 19,90 | 2,58% | - |
| 27.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 26.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 23.05.2025 | 19,75 | 19,90 | 19,25 | 19,50 | -1,02% | - |
| 22.05.2025 | 19,55 | 19,80 | 19,45 | 19,70 | 0,51% | - |
| 21.05.2025 | 19,75 | 19,90 | 19,55 | 19,60 | -1,51% | - |
| 20.05.2025 | 19,90 | 20,15 | 19,80 | 19,90 | 0,00% | - |
| 19.05.2025 | 19,75 | 20,05 | 19,55 | 19,90 | -0,50% | - |
| 16.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | 15,00 |
| 15.05.2025 | 19,75 | 20,20 | 19,75 | 19,95 | -0,50% | - |
| 14.05.2025 | 19,90 | 20,15 | 19,70 | 20,05 | 0,25% | - |
| 13.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 70,00 |
| 12.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | 60,00 |
| 09.05.2025 | 19,35 | 19,50 | 19,10 | 19,30 | -0,52% | - |
| 08.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 12,79% | 60,00 |
| 07.05.2025 | 17,05 | 17,40 | 17,00 | 17,20 | 0,58% | - |
| 06.05.2025 | 16,85 | 17,10 | 16,65 | 17,10 | 1,79% | - |
| 05.05.2025 | 16,65 | 16,80 | 16,55 | 16,80 | 3,07% | - |
| 02.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 30.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 29.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 28.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 25.04.2025 | 16,35 | 16,45 | 16,00 | 16,10 | -1,83% | - |
| 24.04.2025 | 16,35 | 16,50 | 16,05 | 16,40 | -0,61% | - |
| 23.04.2025 | 16,55 | 16,90 | 16,45 | 16,50 | 1,23% | - |
| 22.04.2025 | 16,00 | 16,30 | 15,80 | 16,30 | -1,81% | - |
| 17.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 4,00 |
| 16.04.2025 | 16,45 | 16,65 | 16,20 | 16,40 | 0,00% | - |
| 15.04.2025 | 16,45 | 16,60 | 16,30 | 16,40 | 0,61% | - |
| 14.04.2025 | 16,45 | 16,75 | 16,20 | 16,30 | -1,21% | - |
| 11.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | 6,00 |
| 10.04.2025 | 17,10 | 17,10 | 16,10 | 16,10 | 1,26% | 12,00 |
| 09.04.2025 | 15,65 | 16,30 | 15,45 | 15,90 | -4,22% | - |
| 08.04.2025 | 16,75 | 17,10 | 16,60 | 16,60 | 3,11% | - |