33,400€
0,91%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 32,80 | 33,30 | 32,50 | 32,80 | -0,91% | 369,00 |
| 12.10.2026 | 32,60 | 33,10 | 32,60 | 33,10 | 2,80% | - |
| 09.10.2026 | 31,70 | 32,40 | 31,70 | 32,20 | 2,55% | - |
| 08.10.2026 | 31,10 | 31,80 | 30,70 | 31,40 | 0,96% | - |
| 07.10.2026 | 31,00 | 31,50 | 30,80 | 31,10 | -1,58% | - |
| 06.10.2026 | 31,70 | 31,70 | 31,30 | 31,60 | -1,25% | - |
| 05.10.2026 | 31,60 | 32,00 | 31,50 | 32,00 | 1,59% | 16,00 |
| 02.10.2026 | 31,00 | 31,80 | 31,00 | 31,50 | 1,29% | - |
| 01.10.2026 | 30,30 | 31,20 | 30,00 | 31,10 | 1,30% | 495,00 |
| 30.09.2026 | 30,40 | 30,70 | 30,40 | 30,70 | 1,32% | - |
| 29.09.2026 | 30,40 | 30,90 | 30,20 | 30,30 | -0,33% | - |
| 28.09.2026 | 30,40 | 30,80 | 30,20 | 30,40 | 0,33% | - |
| 25.09.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 24.09.2026 | 29,90 | 30,50 | 29,90 | 30,40 | 0,66% | - |
| 23.09.2026 | 30,00 | 30,50 | 29,80 | 30,20 | 1,34% | - |
| 22.09.2026 | 30,40 | 31,00 | 29,80 | 29,80 | -1,32% | - |
| 21.09.2026 | 30,10 | 30,60 | 29,80 | 30,20 | 1,34% | - |
| 18.09.2026 | 30,00 | 30,30 | 29,60 | 29,80 | -0,33% | - |
| 17.09.2026 | 30,70 | 31,10 | 29,30 | 29,90 | -2,29% | - |
| 16.09.2026 | 30,40 | 30,70 | 30,00 | 30,60 | 1,32% | - |
| 15.09.2026 | 30,60 | 30,90 | 30,20 | 30,20 | -1,63% | - |
| 14.09.2026 | 30,60 | 31,20 | 30,40 | 30,70 | 0,66% | - |
| 11.09.2026 | 30,00 | 31,00 | 29,90 | 30,50 | 1,67% | - |
| 10.09.2026 | 30,20 | 30,50 | 29,70 | 30,00 | -0,33% | - |
| 09.09.2026 | 30,20 | 31,20 | 29,70 | 30,10 | 0,00% | - |
| 08.09.2026 | 30,60 | 30,60 | 29,40 | 30,10 | -0,99% | - |
| 07.09.2026 | 30,40 | 30,50 | 30,30 | 30,40 | -0,98% | - |
| 04.09.2026 | 29,80 | 30,80 | 29,80 | 30,70 | 3,37% | - |
| 03.09.2026 | 30,00 | 30,30 | 29,50 | 29,70 | -0,34% | - |
| 02.09.2026 | 30,40 | 30,60 | 29,70 | 29,80 | -1,32% | - |
| 01.09.2026 | 30,60 | 30,90 | 30,00 | 30,20 | -1,95% | - |
| 31.08.2026 | 30,40 | 31,20 | 30,10 | 30,80 | 1,32% | - |
| 28.08.2026 | 30,40 | 30,80 | 30,20 | 30,40 | -0,33% | - |
| 27.08.2026 | 30,20 | 30,80 | 29,90 | 30,50 | 3,04% | 144,00 |
| 26.08.2026 | 29,50 | 30,90 | 29,30 | 29,60 | 1,02% | - |
| 25.08.2026 | 29,40 | 29,70 | 29,00 | 29,30 | 0,34% | - |
| 24.08.2026 | 28,60 | 29,30 | 28,50 | 29,20 | 1,74% | 17,00 |
| 21.08.2026 | 29,40 | 29,60 | 28,30 | 28,70 | -2,05% | - |
| 20.08.2026 | 29,20 | 29,60 | 29,20 | 29,30 | 0,00% | - |
| 19.08.2026 | 29,20 | 29,60 | 28,60 | 29,30 | -1,41% | - |
| 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% | - |