32,158€
0,17%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,50 | 30,98 | 27,11 | 29,72 | 8,34% | 81,00 |
| 04.05.2026 | 26,90 | 28,14 | 26,68 | 27,43 | 2,28% | - |
| 30.04.2026 | 26,90 | 27,30 | 26,77 | 26,82 | -0,87% | - |
| 29.04.2026 | 27,00 | 27,25 | 26,97 | 27,05 | 0,07% | - |
| 28.04.2026 | 27,00 | 27,36 | 26,91 | 27,04 | -0,13% | - |
| 27.04.2026 | 27,10 | 27,43 | 26,95 | 27,07 | -0,40% | - |
| 24.04.2026 | 27,00 | 27,21 | 26,54 | 27,18 | 0,37% | - |
| 23.04.2026 | 26,90 | 27,15 | 26,84 | 27,08 | 0,24% | - |
| 22.04.2026 | 26,70 | 27,07 | 26,58 | 27,02 | 1,76% | - |
| 21.04.2026 | 26,90 | 27,50 | 26,53 | 26,55 | -0,68% | - |
| 20.04.2026 | 26,70 | 27,01 | 26,69 | 26,73 | -0,61% | - |
| 17.04.2026 | 26,10 | 26,96 | 26,08 | 26,89 | 3,18% | - |
| 16.04.2026 | 26,10 | 26,44 | 25,90 | 26,06 | -0,07% | - |
| 15.04.2026 | 26,10 | 26,21 | 25,96 | 26,08 | 0,15% | - |
| 14.04.2026 | 26,00 | 26,13 | 25,73 | 26,04 | -0,36% | 13,00 |
| 13.04.2026 | 25,30 | 26,14 | 25,10 | 26,13 | 3,46% | - |
| 10.04.2026 | 25,50 | 25,53 | 25,05 | 25,26 | -0,32% | - |
| 09.04.2026 | 25,60 | 25,70 | 25,13 | 25,34 | -1,32% | - |
| 08.04.2026 | 26,00 | 26,21 | 25,64 | 25,68 | 0,05% | - |
| 07.04.2026 | 25,70 | 25,98 | 25,50 | 25,67 | -0,21% | - |
| 02.04.2026 | 25,30 | 25,91 | 25,10 | 25,72 | 1,25% | - |
| 01.04.2026 | 25,30 | 25,55 | 25,00 | 25,40 | 0,71% | - |
| 31.03.2026 | 24,30 | 25,24 | 24,28 | 25,22 | 4,74% | - |
| 30.03.2026 | 23,30 | 24,47 | 23,30 | 24,08 | 5,01% | - |
| 27.03.2026 | 23,30 | 23,33 | 22,83 | 22,93 | -1,05% | - |
| 26.03.2026 | 23,30 | 23,49 | 23,08 | 23,17 | -0,78% | - |
| 25.03.2026 | 23,30 | 24,20 | 23,05 | 23,36 | -0,63% | - |
| 24.03.2026 | 23,70 | 23,81 | 23,29 | 23,50 | -0,82% | - |
| 23.03.2026 | 22,90 | 24,37 | 22,90 | 23,70 | 1,42% | - |
| 20.03.2026 | 23,50 | 23,61 | 23,11 | 23,37 | -0,86% | - |
| 19.03.2026 | 23,50 | 23,68 | 23,15 | 23,57 | 0,21% | - |
| 18.03.2026 | 23,90 | 23,93 | 23,17 | 23,52 | -1,76% | - |
| 17.03.2026 | 23,70 | 24,28 | 23,70 | 23,94 | 0,82% | - |
| 16.03.2026 | 24,30 | 24,58 | 23,75 | 23,75 | -2,34% | - |
| 13.03.2026 | 24,10 | 24,32 | 23,62 | 24,32 | 1,47% | - |
| 12.03.2026 | 24,10 | 24,50 | 23,88 | 23,96 | -1,39% | - |
| 11.03.2026 | 24,30 | 24,52 | 24,12 | 24,30 | -0,83% | - |
| 10.03.2026 | 24,90 | 24,92 | 24,37 | 24,50 | -1,04% | - |
| 09.03.2026 | 24,10 | 24,87 | 24,03 | 24,76 | 1,39% | - |
| 06.03.2026 | 24,50 | 24,60 | 23,93 | 24,42 | 0,64% | - |
| 05.03.2026 | 24,70 | 25,03 | 24,18 | 24,27 | -1,60% | - |
| 04.03.2026 | 24,30 | 25,04 | 24,30 | 24,66 | 1,07% | - |
| 03.03.2026 | 23,90 | 25,31 | 23,65 | 24,40 | 1,67% | - |
| 02.03.2026 | 24,10 | 24,43 | 23,90 | 24,00 | -0,60% | - |
| 27.02.2026 | 24,10 | 24,23 | 23,75 | 24,14 | -0,02% | - |
| 26.02.2026 | 22,70 | 24,19 | 22,70 | 24,15 | 6,40% | - |
| 25.02.2026 | 22,10 | 22,84 | 21,94 | 22,70 | 1,70% | - |
| 24.02.2026 | 22,40 | 22,90 | 22,01 | 22,32 | -0,97% | - |
| 23.02.2026 | 24,10 | 24,30 | 22,30 | 22,53 | -7,06% | - |
| 20.02.2026 | 24,90 | 24,91 | 24,22 | 24,25 | 4,46% | - |
| 19.02.2026 | 24,60 | 24,87 | 23,21 | 23,21 | -6,04% | - |
| 18.02.2026 | 24,10 | 25,28 | 23,77 | 24,70 | 0,42% | - |
| 17.02.2026 | 24,00 | 24,60 | 23,70 | 24,60 | 2,93% | - |
| 16.02.2026 | 24,00 | 24,00 | 23,90 | 23,90 | 0,00% | - |
| 13.02.2026 | 23,50 | 24,40 | 23,30 | 23,90 | 3,02% | - |
| 12.02.2026 | 24,30 | 24,50 | 22,60 | 23,20 | -2,93% | 750,00 |
| 11.02.2026 | 24,80 | 25,10 | 23,70 | 23,90 | -4,02% | - |
| 10.02.2026 | 24,80 | 26,00 | 24,70 | 24,90 | 0,40% | - |
| 09.02.2026 | 24,80 | 26,10 | 24,60 | 24,80 | -0,40% | - |
| 06.02.2026 | 24,50 | 25,00 | 24,50 | 24,90 | 1,63% | - |
| 05.02.2026 | 24,80 | 24,90 | 24,40 | 24,50 | -1,21% | - |
| 04.02.2026 | 24,90 | 25,10 | 24,50 | 24,80 | 0,00% | - |
| 03.02.2026 | 25,20 | 25,40 | 24,60 | 24,80 | -1,59% | - |
| 02.02.2026 | 25,10 | 25,80 | 25,10 | 25,20 | -0,79% | - |
| 30.01.2026 | 25,10 | 25,40 | 25,00 | 25,40 | 0,79% | - |
| 29.01.2026 | 25,30 | 25,60 | 25,00 | 25,20 | 0,00% | 264,00 |
| 28.01.2026 | 25,10 | 25,40 | 25,00 | 25,20 | 0,40% | - |
| 27.01.2026 | 25,20 | 25,40 | 24,90 | 25,10 | -0,40% | - |
| 26.01.2026 | 25,00 | 25,30 | 24,80 | 25,20 | 0,00% | - |
| 23.01.2026 | 25,80 | 26,00 | 25,00 | 25,20 | -3,45% | - |
| 22.01.2026 | 26,40 | 26,50 | 25,80 | 26,10 | -1,14% | 2.754,00 |
| 21.01.2026 | 25,60 | 26,60 | 25,50 | 26,40 | 3,12% | - |
| 20.01.2026 | 25,40 | 25,80 | 25,30 | 25,60 | -0,39% | 330,00 |
| 19.01.2026 | 25,60 | 25,70 | 25,60 | 25,70 | -1,15% | - |
| 16.01.2026 | 27,20 | 27,40 | 25,90 | 26,00 | -3,70% | - |
| 15.01.2026 | 26,20 | 27,00 | 26,10 | 27,00 | 3,05% | - |
| 14.01.2026 | 26,40 | 26,50 | 26,00 | 26,20 | -0,76% | - |
| 13.01.2026 | 26,50 | 26,60 | 26,20 | 26,40 | -0,38% | - |
| 12.01.2026 | 26,50 | 26,80 | 26,20 | 26,50 | -0,38% | - |
| 09.01.2026 | 26,50 | 26,80 | 26,20 | 26,60 | 0,00% | 60,00 |
| 08.01.2026 | 26,30 | 26,80 | 26,30 | 26,60 | 0,76% | - |
| 07.01.2026 | 27,10 | 27,10 | 26,00 | 26,40 | -2,22% | - |
| 06.01.2026 | 25,20 | 27,20 | 24,90 | 27,00 | 6,30% | - |
| 05.01.2026 | 25,00 | 25,70 | 24,60 | 25,40 | 1,60% | 950,00 |
| 02.01.2026 | 25,40 | 25,70 | 24,60 | 25,00 | -4,58% | - |
| 30.12.2025 | 26,20 | 26,20 | 26,10 | 26,20 | 0,38% | 304,00 |
| 23.12.2025 | 25,80 | 26,30 | 25,80 | 26,10 | 0,38% | - |
| 22.12.2025 | 26,00 | 26,30 | 25,80 | 26,00 | -0,38% | 5.000,00 |
| 19.12.2025 | 25,20 | 26,20 | 25,20 | 26,10 | 3,16% | - |
| 18.12.2025 | 25,00 | 25,60 | 25,00 | 25,30 | 0,40% | - |
| 17.12.2025 | 25,70 | 25,70 | 25,00 | 25,20 | -1,18% | - |
| 16.12.2025 | 24,40 | 25,60 | 24,40 | 25,50 | 3,66% | 120,00 |
| 15.12.2025 | 24,40 | 25,40 | 24,30 | 24,60 | 1,23% | 3.050,00 |
| 12.12.2025 | 24,50 | 24,70 | 24,20 | 24,30 | -0,82% | 4.890,00 |
| 11.12.2025 | 23,60 | 24,50 | 23,60 | 24,50 | 2,94% | - |
| 10.12.2025 | 23,20 | 24,00 | 23,10 | 23,80 | 2,15% | - |
| 09.12.2025 | 22,60 | 23,40 | 22,60 | 23,30 | 2,64% | - |
| 08.12.2025 | 22,20 | 22,90 | 22,20 | 22,70 | 1,34% | - |
| 05.12.2025 | 22,10 | 22,60 | 22,00 | 22,40 | 1,36% | - |
| 04.12.2025 | 22,40 | 22,50 | 22,00 | 22,10 | -0,90% | - |