21,960$
0,87%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 17,41 | 18,66 | 17,08 | 18,05 | 0,28% | 1.437.375,00 |
| 04.04.2025 | 17,96 | 18,45 | 17,44 | 18,00 | -4,46% | 2.653.276,00 |
| 03.04.2025 | 19,45 | 19,79 | 18,69 | 18,84 | -6,73% | 1.115.464,00 |
| 02.04.2025 | 19,94 | 20,51 | 19,84 | 20,20 | 0,35% | 723.168,00 |
| 01.04.2025 | 19,28 | 20,24 | 19,07 | 20,13 | 4,41% | 1.358.409,00 |
| 31.03.2025 | 18,99 | 19,51 | 18,87 | 19,28 | 0,00% | 1.038.078,00 |
| 28.03.2025 | 19,18 | 19,47 | 19,00 | 19,28 | -0,31% | 929.984,00 |
| 27.03.2025 | 19,61 | 20,10 | 19,08 | 19,34 | -7,86% | 2.294.868,00 |
| 26.03.2025 | 21,16 | 21,42 | 20,81 | 20,99 | -0,62% | 713.373,00 |
| 25.03.2025 | 21,09 | 21,27 | 20,98 | 21,12 | 0,24% | 451.258,00 |
| 24.03.2025 | 20,85 | 21,33 | 20,79 | 21,07 | 2,33% | 560.137,00 |
| 21.03.2025 | 20,44 | 20,90 | 20,29 | 20,59 | -0,24% | 1.845.385,00 |
| 20.03.2025 | 20,87 | 21,10 | 20,43 | 20,64 | -1,85% | 567.963,00 |
| 19.03.2025 | 20,36 | 21,19 | 20,35 | 21,03 | 3,24% | 627.822,00 |
| 18.03.2025 | 20,88 | 20,90 | 20,32 | 20,37 | -3,32% | 467.221,00 |
| 17.03.2025 | 20,56 | 21,13 | 20,50 | 21,07 | 1,84% | 414.643,00 |
| 14.03.2025 | 20,42 | 20,81 | 20,33 | 20,69 | 2,63% | 344.661,00 |
| 13.03.2025 | 20,81 | 20,97 | 20,16 | 20,16 | -3,03% | 678.235,00 |
| 12.03.2025 | 20,76 | 21,00 | 20,59 | 20,79 | 0,19% | 553.996,00 |
| 11.03.2025 | 21,68 | 21,68 | 20,45 | 20,75 | -3,08% | 910.983,00 |
| 10.03.2025 | 21,09 | 21,51 | 20,95 | 21,41 | 0,42% | 1.543.740,00 |
| 07.03.2025 | 20,64 | 21,34 | 19,95 | 21,32 | 2,50% | 1.427.577,00 |
| 06.03.2025 | 21,28 | 21,45 | 20,71 | 20,80 | -3,26% | 694.998,00 |
| 05.03.2025 | 21,65 | 22,11 | 21,37 | 21,50 | -0,83% | 835.016,00 |
| 04.03.2025 | 21,84 | 22,14 | 21,60 | 21,68 | -1,94% | 714.366,00 |
| 03.03.2025 | 22,36 | 22,46 | 21,73 | 22,11 | -0,85% | 1.660.982,00 |
| 28.02.2025 | 21,86 | 22,47 | 21,67 | 22,30 | 4,60% | 1.123.011,00 |
| 27.02.2025 | 21,28 | 21,66 | 21,20 | 21,32 | -0,42% | 656.296,00 |
| 26.02.2025 | 21,31 | 21,72 | 21,26 | 21,41 | -0,05% | 832.219,00 |
| 25.02.2025 | 21,00 | 21,75 | 21,00 | 21,42 | 2,29% | 857.843,00 |
| 24.02.2025 | 20,98 | 21,34 | 20,77 | 20,94 | 0,10% | 904.972,00 |
| 21.02.2025 | 21,21 | 21,68 | 20,91 | 20,92 | 0,05% | 953.828,00 |
| 20.02.2025 | 21,07 | 21,93 | 20,17 | 20,91 | 4,19% | 1.332.470,00 |
| 19.02.2025 | 19,92 | 20,17 | 19,81 | 20,07 | -0,25% | 869.105,00 |
| 18.02.2025 | 20,52 | 20,60 | 18,95 | 20,12 | -2,33% | 1.250.821,00 |
| 14.02.2025 | 20,58 | 20,70 | 20,45 | 20,60 | 0,19% | 445.730,00 |
| 13.02.2025 | 20,46 | 20,74 | 20,32 | 20,56 | 0,59% | 614.380,00 |
| 12.02.2025 | 20,88 | 20,89 | 20,41 | 20,44 | -3,27% | 655.397,00 |
| 11.02.2025 | 20,83 | 21,15 | 20,82 | 21,13 | 0,19% | 401.462,00 |
| 10.02.2025 | 20,77 | 21,51 | 20,66 | 21,09 | 2,03% | 1.272.489,00 |
| 07.02.2025 | 20,85 | 20,85 | 20,48 | 20,67 | -0,82% | 456.466,00 |
| 06.02.2025 | 20,61 | 20,92 | 20,54 | 20,84 | 1,41% | 362.245,00 |
| 05.02.2025 | 20,54 | 20,71 | 20,35 | 20,55 | 0,59% | 465.696,00 |
| 04.02.2025 | 20,15 | 20,50 | 19,94 | 20,43 | 2,00% | 546.888,00 |
| 03.02.2025 | 20,00 | 20,25 | 19,60 | 20,03 | -1,38% | 602.785,00 |
| 31.01.2025 | 20,71 | 20,74 | 20,16 | 20,31 | -2,12% | 596.006,00 |
| 30.01.2025 | 20,93 | 20,97 | 20,62 | 20,75 | 0,63% | 613.012,00 |
| 29.01.2025 | 20,69 | 20,80 | 20,39 | 20,62 | -0,72% | 544.698,00 |
| 28.01.2025 | 20,94 | 21,05 | 20,71 | 20,77 | -0,38% | 384.110,00 |
| 27.01.2025 | 20,71 | 20,96 | 20,51 | 20,85 | 0,97% | 717.509,00 |
| 24.01.2025 | 20,62 | 20,78 | 20,55 | 20,65 | 0,05% | 306.578,00 |
| 23.01.2025 | 20,26 | 20,76 | 20,23 | 20,64 | 1,47% | 448.925,00 |
| 22.01.2025 | 20,45 | 20,56 | 20,21 | 20,34 | -1,07% | 390.602,00 |
| 21.01.2025 | 20,20 | 20,66 | 20,05 | 20,56 | 2,29% | 424.452,00 |
| 17.01.2025 | 20,52 | 20,52 | 20,01 | 20,10 | -0,45% | 315.324,00 |
| 16.01.2025 | 20,45 | 20,57 | 20,06 | 20,19 | -1,13% | 562.342,00 |
| 15.01.2025 | 20,48 | 20,60 | 20,19 | 20,42 | 1,24% | 535.035,00 |
| 14.01.2025 | 20,03 | 20,28 | 19,91 | 20,17 | 1,51% | 293.332,00 |
| 13.01.2025 | 19,61 | 19,87 | 19,49 | 19,87 | 0,56% | 468.619,00 |
| 10.01.2025 | 19,93 | 20,03 | 19,63 | 19,76 | -2,56% | 418.020,00 |
| 08.01.2025 | 19,81 | 20,28 | 19,74 | 20,28 | 1,50% | 421.535,00 |
| 07.01.2025 | 20,41 | 20,51 | 19,70 | 19,98 | -1,87% | 571.849,00 |
| 06.01.2025 | 20,03 | 20,41 | 20,00 | 20,36 | 1,65% | 516.454,00 |
| 03.01.2025 | 20,26 | 20,26 | 19,79 | 20,03 | -0,74% | 557.418,00 |
| 02.01.2025 | 20,04 | 20,66 | 20,00 | 20,18 | 1,71% | 942.491,00 |
| 31.12.2024 | 20,19 | 20,19 | 19,74 | 19,84 | -1,29% | 751.388,00 |
| 30.12.2024 | 20,09 | 20,20 | 19,73 | 20,10 | -0,10% | 396.429,00 |
| 27.12.2024 | 20,36 | 20,40 | 20,00 | 20,12 | -1,61% | 692.817,00 |
| 26.12.2024 | 20,39 | 20,56 | 20,33 | 20,45 | -0,24% | 505.910,00 |
| 24.12.2024 | 20,31 | 20,51 | 20,25 | 20,50 | 0,84% | 118.784,00 |
| 23.12.2024 | 20,18 | 20,33 | 19,93 | 20,33 | 0,20% | 370.534,00 |
| 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 |