20,290$
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,13 | 20,48 | 20,06 | 20,29 | 0,00% | 3.027.284,00 |
| 19.12.2024 | 20,31 | 20,40 | 19,85 | 20,29 | 1,55% | 678.757,00 |
| 18.12.2024 | 20,50 | 20,75 | 19,73 | 19,98 | -1,58% | 1.045.167,00 |
| 17.12.2024 | 20,79 | 20,79 | 20,19 | 20,30 | -2,17% | 925.359,00 |
| 16.12.2024 | 20,59 | 20,79 | 20,51 | 20,75 | 0,88% | 664.500,00 |
| 13.12.2024 | 20,66 | 20,79 | 20,37 | 20,57 | -0,68% | 545.929,00 |
| 12.12.2024 | 20,56 | 20,77 | 20,40 | 20,71 | 0,53% | 570.103,00 |
| 11.12.2024 | 20,59 | 20,72 | 20,40 | 20,60 | -0,05% | 686.975,00 |
| 10.12.2024 | 20,39 | 20,85 | 20,39 | 20,61 | 0,44% | 686.395,00 |
| 09.12.2024 | 20,17 | 20,61 | 20,02 | 20,52 | 1,58% | 786.075,00 |
| 06.12.2024 | 20,46 | 20,71 | 19,94 | 20,20 | -0,25% | 479.443,00 |
| 05.12.2024 | 20,14 | 20,28 | 20,02 | 20,25 | 0,60% | 461.269,00 |
| 04.12.2024 | 19,87 | 20,28 | 19,86 | 20,13 | 0,85% | 699.573,00 |
| 03.12.2024 | 20,09 | 20,18 | 19,89 | 19,96 | -0,60% | 918.027,00 |
| 02.12.2024 | 20,20 | 20,27 | 19,86 | 20,08 | -0,59% | 790.725,00 |
| 29.11.2024 | 20,30 | 20,37 | 20,12 | 20,20 | 0,45% | 257.503,00 |
| 27.11.2024 | 20,01 | 20,20 | 19,92 | 20,11 | 0,80% | 648.270,00 |
| 26.11.2024 | 20,01 | 20,13 | 19,78 | 19,95 | -1,24% | 658.357,00 |
| 25.11.2024 | 20,11 | 20,43 | 20,10 | 20,20 | 1,30% | 858.943,00 |
| 22.11.2024 | 19,91 | 20,11 | 19,88 | 19,94 | 1,42% | 502.957,00 |
| 20.11.2024 | 19,88 | 20,06 | 19,49 | 19,66 | 0,31% | 612.759,00 |
| 19.11.2024 | 19,69 | 19,69 | 19,43 | 19,60 | -1,36% | 506.531,00 |
| 18.11.2024 | 19,98 | 20,21 | 19,78 | 19,87 | 0,05% | 449.842,00 |
| 15.11.2024 | 19,68 | 19,93 | 19,40 | 19,86 | 1,48% | 602.819,00 |
| 14.11.2024 | 20,01 | 20,08 | 19,49 | 19,57 | -2,05% | 670.591,00 |
| 13.11.2024 | 20,44 | 20,44 | 19,80 | 19,98 | -1,14% | 769.254,00 |
| 12.11.2024 | 20,02 | 20,45 | 19,99 | 20,21 | 0,90% | 782.553,00 |
| 11.11.2024 | 19,56 | 20,15 | 19,38 | 20,03 | 3,03% | 1.132.311,00 |
| 08.11.2024 | 19,16 | 19,53 | 18,78 | 19,44 | -0,61% | 1.134.701,00 |
| 07.11.2024 | 18,48 | 19,94 | 18,22 | 19,56 | 11,90% | 1.750.270,00 |
| 06.11.2024 | 17,25 | 17,57 | 17,07 | 17,48 | 6,39% | 920.234,00 |
| 05.11.2024 | 16,18 | 16,51 | 16,08 | 16,43 | 1,42% | 466.931,00 |
| 04.11.2024 | 15,83 | 16,24 | 15,83 | 16,20 | 1,89% | 407.598,00 |
| 01.11.2024 | 15,87 | 16,04 | 15,84 | 15,90 | 0,63% | 397.214,00 |
| 31.10.2024 | 16,26 | 16,34 | 15,79 | 15,80 | -2,71% | 380.107,00 |
| 30.10.2024 | 16,30 | 16,53 | 16,22 | 16,24 | -0,55% | 466.291,00 |
| 29.10.2024 | 16,22 | 16,43 | 16,21 | 16,33 | -0,49% | 396.030,00 |
| 28.10.2024 | 16,31 | 16,48 | 16,07 | 16,41 | 1,80% | 376.328,00 |
| 25.10.2024 | 16,10 | 16,19 | 16,00 | 16,12 | 0,37% | 526.172,00 |
| 24.10.2024 | 15,86 | 16,08 | 15,84 | 16,06 | 1,39% | 551.569,00 |
| 23.10.2024 | 15,86 | 16,01 | 15,72 | 15,84 | -0,81% | 514.885,00 |
| 22.10.2024 | 16,14 | 16,21 | 15,93 | 15,97 | -1,66% | 749.179,00 |
| 21.10.2024 | 16,42 | 16,57 | 16,22 | 16,24 | -1,64% | 476.305,00 |
| 18.10.2024 | 16,40 | 16,58 | 16,36 | 16,51 | 1,10% | 375.649,00 |
| 17.10.2024 | 16,16 | 16,37 | 16,10 | 16,33 | 0,99% | 555.870,00 |
| 16.10.2024 | 15,99 | 16,19 | 15,94 | 16,17 | 2,02% | 421.969,00 |
| 15.10.2024 | 15,83 | 16,10 | 15,76 | 15,85 | 0,25% | 571.828,00 |
| 14.10.2024 | 15,84 | 15,87 | 15,71 | 15,81 | -0,44% | 409.933,00 |
| 11.10.2024 | 15,58 | 15,91 | 15,55 | 15,88 | 2,25% | 385.304,00 |
| 10.10.2024 | 15,63 | 15,65 | 15,44 | 15,53 | -1,77% | 442.921,00 |
| 09.10.2024 | 15,77 | 15,99 | 15,75 | 15,81 | -0,13% | 432.053,00 |
| 08.10.2024 | 15,79 | 15,91 | 15,69 | 15,83 | 0,64% | 460.547,00 |
| 07.10.2024 | 16,12 | 16,16 | 15,69 | 15,73 | -3,02% | 576.449,00 |
| 04.10.2024 | 16,30 | 16,38 | 16,11 | 16,22 | 1,06% | 558.811,00 |
| 03.10.2024 | 16,26 | 16,27 | 15,98 | 16,05 | -2,01% | 400.186,00 |
| 02.10.2024 | 16,53 | 16,72 | 16,38 | 16,38 | -1,50% | 375.836,00 |
| 01.10.2024 | 16,79 | 16,86 | 16,38 | 16,63 | -1,48% | 667.296,00 |
| 30.09.2024 | 16,68 | 16,91 | 16,66 | 16,88 | 0,66% | 572.706,00 |
| 27.09.2024 | 16,95 | 17,00 | 16,62 | 16,77 | 0,18% | 524.787,00 |
| 26.09.2024 | 16,59 | 16,82 | 16,52 | 16,74 | 1,64% | 493.524,00 |
| 25.09.2024 | 16,74 | 16,80 | 16,46 | 16,47 | -1,96% | 563.005,00 |
| 24.09.2024 | 16,56 | 16,83 | 16,51 | 16,80 | 1,82% | 467.558,00 |
| 23.09.2024 | 16,71 | 16,76 | 16,49 | 16,50 | -0,78% | 385.271,00 |
| 20.09.2024 | 16,83 | 16,83 | 16,58 | 16,63 | -1,71% | 1.774.446,00 |
| 19.09.2024 | 16,94 | 17,05 | 16,82 | 16,92 | 2,11% | 670.052,00 |
| 18.09.2024 | 16,64 | 16,98 | 16,52 | 16,57 | -0,54% | 431.436,00 |
| 17.09.2024 | 16,60 | 16,86 | 16,53 | 16,66 | 1,28% | 411.203,00 |
| 16.09.2024 | 16,65 | 16,72 | 16,40 | 16,45 | -0,60% | 405.959,00 |
| 13.09.2024 | 16,39 | 16,68 | 16,30 | 16,55 | 2,29% | 636.519,00 |
| 12.09.2024 | 15,88 | 16,31 | 15,88 | 16,18 | 2,47% | 701.160,00 |
| 11.09.2024 | 15,90 | 15,92 | 15,65 | 15,79 | -1,44% | 821.098,00 |
| 10.09.2024 | 16,28 | 16,29 | 15,77 | 16,02 | -1,78% | 822.811,00 |
| 09.09.2024 | 16,45 | 16,50 | 16,29 | 16,31 | -1,03% | 920.985,00 |
| 06.09.2024 | 16,82 | 16,99 | 16,47 | 16,48 | -1,85% | 637.998,00 |
| 05.09.2024 | 16,85 | 16,88 | 16,65 | 16,79 | -0,65% | 880.473,00 |
| 04.09.2024 | 17,20 | 17,26 | 16,90 | 16,90 | -1,80% | 771.372,00 |
| 03.09.2024 | 17,17 | 17,38 | 17,11 | 17,21 | -0,69% | 1.044.075,00 |
| 30.08.2024 | 17,37 | 17,43 | 17,19 | 17,33 | 0,35% | 757.993,00 |
| 29.08.2024 | 17,31 | 17,50 | 17,17 | 17,27 | 0,52% | 908.080,00 |
| 28.08.2024 | 17,32 | 17,44 | 17,17 | 17,18 | -1,32% | 735.183,00 |
| 27.08.2024 | 17,58 | 17,66 | 17,40 | 17,41 | -1,42% | 722.989,00 |
| 26.08.2024 | 17,77 | 18,00 | 17,66 | 17,66 | 0,23% | 716.964,00 |
| 23.08.2024 | 17,30 | 17,70 | 17,26 | 17,62 | 2,62% | 497.405,00 |
| 22.08.2024 | 17,38 | 17,39 | 17,16 | 17,17 | -1,04% | 318.697,00 |
| 21.08.2024 | 17,39 | 17,45 | 17,24 | 17,35 | 0,35% | 420.774,00 |
| 20.08.2024 | 17,19 | 17,32 | 17,18 | 17,29 | 0,23% | 493.360,00 |
| 19.08.2024 | 17,37 | 17,41 | 17,23 | 17,25 | 0,12% | 396.989,00 |
| 16.08.2024 | 17,38 | 17,50 | 17,23 | 17,23 | -0,98% | 335.724,00 |
| 15.08.2024 | 17,39 | 17,52 | 17,24 | 17,40 | 2,11% | 683.164,00 |
| 14.08.2024 | 17,15 | 17,24 | 17,04 | 17,04 | -0,23% | 646.265,00 |
| 13.08.2024 | 16,81 | 17,20 | 16,79 | 17,08 | 2,46% | 862.817,00 |
| 12.08.2024 | 16,89 | 16,91 | 16,37 | 16,67 | -1,94% | 1.202.723,00 |
| 09.08.2024 | 16,58 | 17,02 | 16,46 | 17,00 | 2,72% | 772.166,00 |
| 08.08.2024 | 16,22 | 16,57 | 15,92 | 16,55 | -1,02% | 1.711.957,00 |
| 07.08.2024 | 17,10 | 17,20 | 16,68 | 16,72 | -1,47% | 592.047,00 |
| 06.08.2024 | 16,89 | 17,14 | 16,79 | 16,97 | 0,06% | 406.592,00 |
| 05.08.2024 | 16,91 | 17,31 | 16,71 | 16,96 | -3,58% | 943.656,00 |
| 02.08.2024 | 17,39 | 17,63 | 17,12 | 17,59 | -1,84% | 720.966,00 |
| 01.08.2024 | 17,88 | 18,09 | 17,75 | 17,92 | 0,22% | 984.521,00 |
| 31.07.2024 | 17,93 | 18,25 | 17,80 | 17,88 | -0,11% | 707.869,00 |