33,500€
1,52%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 32,70 | 33,30 | 32,50 | 32,90 | -0,30% | - |
| 12.10.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,45% | 50,00 |
| 09.10.2026 | 31,70 | 32,00 | 31,70 | 31,90 | 1,27% | - |
| 08.10.2026 | 30,90 | 31,70 | 30,70 | 31,50 | 1,94% | - |
| 07.10.2026 | 31,10 | 31,40 | 30,80 | 30,90 | -0,32% | - |
| 06.10.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,82% | 117,00 |
| 05.10.2026 | 31,70 | 32,10 | 31,50 | 31,90 | 1,59% | - |
| 02.10.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 3,63% | 30,00 |
| 01.10.2026 | 30,20 | 30,50 | 30,00 | 30,30 | -0,33% | - |
| 30.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,33% | 70,00 |
| 29.09.2026 | 30,50 | 30,80 | 30,30 | 30,50 | 0,66% | - |
| 28.09.2026 | 30,50 | 30,70 | 30,30 | 30,30 | -0,98% | - |
| 25.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | 33,00 |
| 24.09.2026 | 29,90 | 30,30 | 29,80 | 30,30 | 0,66% | - |
| 23.09.2026 | 30,30 | 30,40 | 29,90 | 30,10 | -1,95% | - |
| 22.09.2026 | 30,30 | 30,90 | 30,20 | 30,70 | 1,99% | - |
| 21.09.2026 | 30,00 | 30,30 | 29,80 | 30,10 | 0,67% | - |
| 18.09.2026 | 29,90 | 30,00 | 29,50 | 29,90 | 0,00% | - |
| 17.09.2026 | 30,70 | 30,90 | 29,90 | 29,90 | -1,97% | - |
| 16.09.2026 | 30,30 | 30,50 | 30,00 | 30,50 | 0,00% | - |
| 15.09.2026 | 30,70 | 30,90 | 30,30 | 30,50 | -0,33% | - |
| 14.09.2026 | 30,50 | 30,90 | 30,30 | 30,60 | 2,00% | - |
| 11.09.2026 | 29,90 | 30,10 | 29,90 | 30,00 | -0,33% | - |
| 10.09.2026 | 30,40 | 30,40 | 30,00 | 30,10 | 0,00% | - |
| 09.09.2026 | 30,10 | 30,10 | 29,70 | 30,10 | 0,00% | - |
| 08.09.2026 | 30,20 | 30,50 | 29,70 | 30,10 | -0,33% | - |
| 07.09.2026 | 30,40 | 30,50 | 30,20 | 30,20 | -0,98% | - |
| 04.09.2026 | 30,00 | 30,50 | 29,70 | 30,50 | 2,01% | - |
| 03.09.2026 | 29,90 | 30,30 | 29,70 | 29,90 | -1,32% | - |
| 02.09.2026 | 30,30 | 30,70 | 30,00 | 30,30 | 0,00% | - |
| 01.09.2026 | 30,70 | 30,80 | 30,30 | 30,30 | 0,00% | - |
| 31.08.2026 | 30,30 | 30,50 | 30,00 | 30,30 | 0,00% | - |
| 28.08.2026 | 30,50 | 30,70 | 30,20 | 30,30 | -0,33% | - |
| 27.08.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,36% | 135,00 |
| 26.08.2026 | 29,50 | 30,10 | 29,40 | 29,70 | 1,37% | - |
| 25.08.2026 | 29,30 | 29,60 | 29,10 | 29,30 | 0,69% | - |
| 24.08.2026 | 28,60 | 29,30 | 28,60 | 29,10 | 0,69% | - |
| 21.08.2026 | 29,30 | 29,60 | 28,90 | 28,90 | -1,03% | - |
| 20.08.2026 | 29,00 | 29,20 | 28,60 | 29,20 | 0,69% | 564,00 |
| 19.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 28,00 |
| 18.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,63% | 30,00 |
| 17.08.2026 | 30,60 | 30,90 | 30,30 | 30,30 | -1,94% | - |
| 14.08.2026 | 30,50 | 30,90 | 30,20 | 30,90 | 1,31% | - |
| 13.08.2026 | 30,70 | 31,10 | 30,50 | 30,50 | 1,33% | - |
| 12.08.2026 | 30,50 | 31,50 | 29,60 | 30,10 | -5,94% | - |
| 11.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,93% | 10,00 |
| 10.08.2026 | 32,10 | 32,40 | 31,70 | 32,30 | -0,62% | - |
| 07.08.2026 | 32,70 | 32,80 | 32,50 | 32,50 | -1,81% | - |
| 06.08.2026 | 33,10 | 33,50 | 32,90 | 33,10 | -2,93% | - |
| 05.08.2026 | 34,80 | 35,50 | 33,70 | 34,10 | -3,13% | - |
| 04.08.2026 | 35,80 | 36,50 | 34,50 | 35,20 | -1,95% | - |
| 03.08.2026 | 34,70 | 35,90 | 34,70 | 35,90 | 4,06% | - |
| 31.07.2026 | 35,30 | 35,60 | 34,50 | 34,50 | 0,00% | - |
| 30.07.2026 | 35,30 | 35,60 | 34,30 | 34,50 | -3,36% | - |
| 29.07.2026 | 35,40 | 35,90 | 35,00 | 35,70 | 1,13% | - |
| 28.07.2026 | 35,30 | 35,80 | 34,80 | 35,30 | 1,15% | - |
| 27.07.2026 | 34,70 | 35,30 | 34,70 | 34,90 | 1,16% | - |
| 24.07.2026 | 34,30 | 34,70 | 34,20 | 34,50 | 1,77% | - |
| 23.07.2026 | 34,60 | 34,70 | 33,80 | 33,90 | -2,31% | - |
| 22.07.2026 | 34,80 | 35,30 | 34,40 | 34,70 | 0,00% | - |
| 21.07.2026 | 33,90 | 34,90 | 33,70 | 34,70 | 1,17% | - |
| 20.07.2026 | 34,50 | 35,30 | 34,30 | 34,30 | -1,44% | - |
| 17.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | 100,00 |
| 16.07.2026 | 35,90 | 36,70 | 35,20 | 36,20 | 0,56% | - |
| 15.07.2026 | 35,30 | 36,20 | 35,20 | 36,00 | 2,86% | - |
| 14.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | 2,00 |
| 13.07.2026 | 34,90 | 35,10 | 34,70 | 34,90 | -2,24% | - |
| 10.07.2026 | 35,60 | 36,10 | 35,50 | 35,70 | 1,42% | - |
| 09.07.2026 | 34,60 | 35,30 | 34,40 | 35,20 | 1,15% | - |
| 08.07.2026 | 35,40 | 35,40 | 34,80 | 34,80 | -3,87% | 400,00 |
| 07.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | 100,00 |
| 06.07.2026 | 35,60 | 36,30 | 35,50 | 35,60 | 0,28% | - |
| 03.07.2026 | 35,50 | 35,50 | 35,40 | 35,50 | 1,14% | - |
| 02.07.2026 | 35,20 | 35,50 | 34,50 | 35,10 | -3,04% | - |
| 01.07.2026 | 36,40 | 36,50 | 35,80 | 36,20 | 0,00% | - |
| 30.06.2026 | 36,80 | 36,80 | 36,20 | 36,20 | -1,09% | 382,00 |
| 29.06.2026 | 38,20 | 38,20 | 36,60 | 36,60 | 4,57% | 395,00 |
| 26.06.2026 | 34,40 | 35,20 | 34,40 | 35,00 | 1,16% | 265,00 |
| 25.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 24.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 23.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 22.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | - |
| 19.06.2026 | 33,30 | 33,30 | 33,10 | 33,10 | 0,61% | - |
| 18.06.2026 | 32,50 | 33,20 | 32,50 | 32,90 | 0,61% | - |
| 17.06.2026 | 33,30 | 33,50 | 32,50 | 32,70 | -3,82% | - |
| 16.06.2026 | 36,00 | 36,00 | 34,00 | 34,00 | 3,98% | 168,00 |
| 15.06.2026 | 32,90 | 33,00 | 32,50 | 32,70 | -1,80% | - |
| 12.06.2026 | 33,50 | 33,80 | 32,90 | 33,30 | 1,83% | - |
| 11.06.2026 | 31,90 | 33,10 | 31,90 | 32,70 | 1,87% | - |
| 10.06.2026 | 32,10 | 32,30 | 31,90 | 32,10 | -0,93% | - |
| 09.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,57% | 250,00 |
| 08.06.2026 | 31,50 | 32,30 | 31,50 | 31,90 | 0,63% | - |
| 05.06.2026 | 31,50 | 31,90 | 31,30 | 31,70 | 0,00% | - |
| 04.06.2026 | 31,70 | 32,10 | 31,50 | 31,70 | -1,55% | - |
| 03.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 380,00 |
| 02.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,31% | 1,00 |
| 01.06.2026 | 32,70 | 32,90 | 32,50 | 32,70 | 0,62% | - |
| 29.05.2026 | 32,30 | 32,50 | 32,30 | 32,50 | 1,25% | - |
| 28.05.2026 | 31,70 | 32,30 | 31,60 | 32,10 | 0,94% | - |
| 27.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,91% | 25,00 |