28,920$
0,03%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 28,93 | 29,02 | 28,68 | 28,92 | 0,03% | 818.348,00 |
| 28.08.2025 | 28,85 | 29,20 | 28,75 | 28,91 | -0,65% | 688.432,00 |
| 27.08.2025 | 29,06 | 29,22 | 28,85 | 29,10 | -0,07% | 533.942,00 |
| 26.08.2025 | 29,08 | 29,35 | 28,93 | 29,12 | 0,31% | 372.609,00 |
| 25.08.2025 | 29,21 | 29,37 | 29,01 | 29,03 | -0,48% | 564.679,00 |
| 22.08.2025 | 28,38 | 29,19 | 28,33 | 29,17 | 3,51% | 760.503,00 |
| 21.08.2025 | 27,86 | 28,43 | 27,72 | 28,18 | 0,79% | 690.508,00 |
| 20.08.2025 | 27,86 | 28,16 | 27,81 | 27,96 | -0,46% | 600.821,00 |
| 19.08.2025 | 28,32 | 28,48 | 27,99 | 28,09 | -0,85% | 472.636,00 |
| 18.08.2025 | 28,45 | 28,57 | 28,25 | 28,33 | -0,18% | 588.585,00 |
| 15.08.2025 | 28,41 | 28,56 | 28,09 | 28,38 | 0,14% | 1.000.420,00 |
| 14.08.2025 | 28,67 | 28,79 | 28,34 | 28,34 | -1,84% | 672.851,00 |
| 13.08.2025 | 28,72 | 29,05 | 28,69 | 28,87 | 0,80% | 1.054.535,00 |
| 12.08.2025 | 28,36 | 28,73 | 27,91 | 28,64 | 1,20% | 678.793,00 |
| 11.08.2025 | 27,95 | 28,30 | 27,84 | 28,30 | 1,14% | 801.740,00 |
| 08.08.2025 | 28,13 | 28,18 | 27,87 | 27,98 | -0,07% | 1.006.864,00 |
| 07.08.2025 | 29,00 | 29,13 | 27,76 | 28,00 | -3,11% | 1.715.196,00 |
| 06.08.2025 | 26,72 | 29,11 | 25,76 | 28,90 | 15,42% | 2.855.362,00 |
| 05.08.2025 | 24,25 | 25,07 | 24,23 | 25,04 | 3,60% | 1.655.916,00 |
| 04.08.2025 | 24,51 | 24,62 | 24,15 | 24,17 | -0,66% | 804.470,00 |
| 01.08.2025 | 24,26 | 24,75 | 24,10 | 24,33 | -1,26% | 712.224,00 |
| 31.07.2025 | 24,70 | 24,83 | 24,48 | 24,64 | -0,04% | 1.008.518,00 |
| 30.07.2025 | 24,75 | 24,99 | 24,49 | 24,65 | -0,40% | 523.233,00 |
| 29.07.2025 | 24,97 | 24,97 | 24,60 | 24,75 | -0,04% | 781.030,00 |
| 28.07.2025 | 24,79 | 25,00 | 24,72 | 24,76 | -0,32% | 649.582,00 |
| 25.07.2025 | 24,79 | 25,04 | 24,71 | 24,84 | 0,24% | 654.461,00 |
| 24.07.2025 | 25,30 | 25,30 | 24,75 | 24,78 | -2,36% | 703.621,00 |
| 23.07.2025 | 25,12 | 25,43 | 24,92 | 25,38 | 1,44% | 795.959,00 |
| 22.07.2025 | 25,10 | 25,34 | 24,92 | 25,02 | -0,24% | 704.063,00 |
| 21.07.2025 | 25,46 | 25,46 | 25,08 | 25,08 | -0,71% | 697.194,00 |
| 18.07.2025 | 25,23 | 25,63 | 25,06 | 25,26 | -0,39% | 872.304,00 |
| 17.07.2025 | 24,93 | 25,43 | 24,93 | 25,36 | 1,77% | 932.432,00 |
| 16.07.2025 | 25,02 | 25,22 | 24,64 | 24,92 | 0,04% | 899.167,00 |
| 15.07.2025 | 25,14 | 25,27 | 24,90 | 24,91 | -1,03% | 691.055,00 |
| 14.07.2025 | 24,97 | 25,22 | 24,88 | 25,17 | 0,88% | 991.121,00 |
| 11.07.2025 | 25,27 | 25,35 | 24,93 | 24,95 | -2,04% | 917.324,00 |
| 10.07.2025 | 25,31 | 26,04 | 25,04 | 25,47 | 0,91% | 2.345.440,00 |
| 09.07.2025 | 25,13 | 25,32 | 24,98 | 25,24 | 0,96% | 787.046,00 |
| 08.07.2025 | 25,45 | 25,50 | 24,90 | 25,00 | -1,61% | 1.413.179,00 |
| 07.07.2025 | 25,82 | 25,86 | 25,35 | 25,41 | -1,51% | 997.940,00 |
| 03.07.2025 | 25,41 | 25,80 | 25,23 | 25,80 | 1,06% | 695.474,00 |
| 02.07.2025 | 24,71 | 25,61 | 24,54 | 25,53 | 3,19% | 1.943.557,00 |
| 01.07.2025 | 24,36 | 25,02 | 24,36 | 24,74 | 1,19% | 1.335.560,00 |
| 30.06.2025 | 24,00 | 24,52 | 23,93 | 24,45 | 2,26% | 1.118.317,00 |
| 27.06.2025 | 23,47 | 23,93 | 23,37 | 23,91 | 2,22% | 1.811.817,00 |
| 26.06.2025 | 22,94 | 23,43 | 22,63 | 23,39 | 2,45% | 898.232,00 |
| 25.06.2025 | 22,86 | 23,06 | 22,61 | 22,83 | -0,26% | 621.428,00 |
| 24.06.2025 | 22,80 | 23,10 | 22,56 | 22,89 | 1,24% | 471.430,00 |
| 23.06.2025 | 22,19 | 22,62 | 22,10 | 22,61 | 1,48% | 415.717,00 |
| 20.06.2025 | 22,09 | 22,40 | 22,09 | 22,28 | 0,77% | 871.324,00 |
| 18.06.2025 | 22,32 | 22,51 | 22,10 | 22,11 | -0,85% | 572.935,00 |
| 17.06.2025 | 22,69 | 22,75 | 22,22 | 22,30 | -2,41% | 465.036,00 |
| 16.06.2025 | 23,10 | 23,11 | 22,70 | 22,85 | -0,22% | 531.557,00 |
| 13.06.2025 | 23,15 | 23,37 | 22,84 | 22,90 | -2,30% | 573.890,00 |
| 12.06.2025 | 23,93 | 23,94 | 23,42 | 23,44 | -2,74% | 673.195,00 |
| 11.06.2025 | 23,82 | 24,42 | 23,76 | 24,10 | 1,39% | 841.295,00 |
| 10.06.2025 | 23,75 | 23,93 | 23,58 | 23,77 | -0,13% | 765.718,00 |
| 09.06.2025 | 23,65 | 23,87 | 23,38 | 23,80 | 0,72% | 563.224,00 |
| 06.06.2025 | 23,98 | 24,09 | 23,53 | 23,63 | -0,25% | 660.616,00 |
| 05.06.2025 | 23,77 | 23,82 | 23,47 | 23,69 | -0,17% | 778.953,00 |
| 04.06.2025 | 23,60 | 23,80 | 23,26 | 23,73 | 0,55% | 967.188,00 |
| 03.06.2025 | 22,74 | 23,61 | 22,69 | 23,60 | 3,51% | 873.860,00 |
| 02.06.2025 | 22,88 | 22,96 | 22,55 | 22,80 | -0,57% | 697.074,00 |
| 30.05.2025 | 22,60 | 23,00 | 22,51 | 22,93 | 0,26% | 866.748,00 |
| 29.05.2025 | 22,82 | 22,95 | 22,59 | 22,87 | 0,31% | 728.973,00 |
| 28.05.2025 | 22,76 | 22,94 | 22,68 | 22,80 | 0,22% | 865.459,00 |
| 27.05.2025 | 22,37 | 22,82 | 22,21 | 22,75 | 2,94% | 711.749,00 |
| 23.05.2025 | 21,95 | 22,23 | 21,84 | 22,10 | -1,38% | 602.523,00 |
| 22.05.2025 | 22,03 | 22,57 | 22,03 | 22,41 | 1,31% | 796.096,00 |
| 21.05.2025 | 22,13 | 22,50 | 22,01 | 22,12 | -1,56% | 601.059,00 |
| 20.05.2025 | 22,44 | 22,51 | 22,31 | 22,47 | 0,04% | 651.949,00 |
| 19.05.2025 | 22,14 | 22,51 | 22,10 | 22,46 | 0,76% | 520.395,00 |
| 16.05.2025 | 22,37 | 22,45 | 22,24 | 22,29 | 0,00% | 427.099,00 |
| 15.05.2025 | 22,28 | 22,54 | 22,18 | 22,29 | -0,22% | 420.866,00 |
| 14.05.2025 | 22,28 | 22,49 | 22,22 | 22,34 | 0,04% | 586.258,00 |
| 13.05.2025 | 22,49 | 22,50 | 22,22 | 22,33 | 0,63% | 677.586,00 |
| 12.05.2025 | 22,57 | 22,86 | 21,89 | 22,19 | 1,05% | 1.110.334,00 |
| 09.05.2025 | 21,81 | 21,97 | 21,62 | 21,96 | 0,87% | 1.512.495,00 |
| 08.05.2025 | 20,79 | 22,42 | 20,54 | 21,77 | 13,56% | 2.474.816,00 |
| 07.05.2025 | 19,37 | 19,75 | 19,02 | 19,17 | -0,88% | 1.622.949,00 |
| 06.05.2025 | 19,08 | 19,50 | 18,99 | 19,34 | 0,99% | 575.454,00 |
| 05.05.2025 | 18,85 | 19,20 | 18,78 | 19,15 | 0,84% | 593.508,00 |
| 02.05.2025 | 18,76 | 19,03 | 18,75 | 18,99 | 1,99% | 536.375,00 |
| 01.05.2025 | 18,67 | 18,86 | 18,31 | 18,62 | 0,59% | 435.086,00 |
| 30.04.2025 | 18,13 | 18,58 | 17,83 | 18,51 | 0,43% | 845.915,00 |
| 29.04.2025 | 18,25 | 18,59 | 18,18 | 18,43 | 1,04% | 500.071,00 |
| 28.04.2025 | 18,56 | 18,64 | 18,02 | 18,24 | -1,30% | 596.003,00 |
| 25.04.2025 | 18,34 | 18,64 | 18,22 | 18,48 | 0,11% | 598.435,00 |
| 24.04.2025 | 18,57 | 18,79 | 18,31 | 18,46 | -0,54% | 598.403,00 |
| 23.04.2025 | 19,11 | 19,22 | 18,50 | 18,56 | -0,16% | 578.844,00 |
| 22.04.2025 | 18,43 | 18,76 | 18,13 | 18,59 | 1,81% | 576.753,00 |
| 21.04.2025 | 18,52 | 18,63 | 18,19 | 18,26 | -2,46% | 557.807,00 |
| 17.04.2025 | 18,57 | 18,99 | 18,57 | 18,72 | 0,70% | 670.155,00 |
| 16.04.2025 | 18,62 | 18,68 | 18,36 | 18,59 | -1,01% | 545.299,00 |
| 15.04.2025 | 18,60 | 18,80 | 18,50 | 18,78 | 0,81% | 608.403,00 |
| 14.04.2025 | 18,84 | 18,85 | 18,31 | 18,63 | -0,11% | 686.260,00 |
| 11.04.2025 | 18,44 | 18,65 | 17,98 | 18,65 | 1,80% | 581.016,00 |
| 10.04.2025 | 18,29 | 18,44 | 17,82 | 18,32 | -3,22% | 1.048.712,00 |
| 09.04.2025 | 17,38 | 19,28 | 17,38 | 18,93 | 7,74% | 994.247,00 |
| 08.04.2025 | 18,43 | 18,59 | 17,28 | 17,57 | -2,66% | 898.355,00 |