2,060$
-0,48%
Echtzeit-Aktienkurs Open Lending Corp
Bid:
Ask:
Aktienkurse zur Open Lending Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,09 | 2,11 | 2,05 | 2,06 | -0,48% | 426.806,00 |
| 14.08.2025 | 2,10 | 2,13 | 1,99 | 2,07 | -4,17% | 550.633,00 |
| 13.08.2025 | 2,13 | 2,24 | 2,06 | 2,16 | 3,85% | 777.733,00 |
| 12.08.2025 | 2,17 | 2,24 | 2,05 | 2,08 | -2,80% | 1.147.067,00 |
| 11.08.2025 | 2,21 | 2,25 | 2,14 | 2,14 | -4,04% | 600.616,00 |
| 08.08.2025 | 2,27 | 2,51 | 2,21 | 2,23 | -0,89% | 1.049.607,00 |
| 07.08.2025 | 2,23 | 2,34 | 2,10 | 2,25 | 5,14% | 1.195.649,00 |
| 06.08.2025 | 2,12 | 2,19 | 2,02 | 2,14 | 0,94% | 1.198.594,00 |
| 05.08.2025 | 2,10 | 2,21 | 2,03 | 2,12 | 0,00% | 693.524,00 |
| 04.08.2025 | 2,20 | 2,20 | 2,10 | 2,12 | -1,85% | 568.994,00 |
| 01.08.2025 | 2,12 | 2,25 | 2,04 | 2,16 | -0,92% | 978.211,00 |
| 31.07.2025 | 2,36 | 2,36 | 2,15 | 2,18 | -8,40% | 768.180,00 |
| 30.07.2025 | 2,49 | 2,52 | 2,31 | 2,38 | -3,64% | 1.325.882,00 |
| 29.07.2025 | 2,65 | 2,65 | 2,41 | 2,47 | -5,36% | 858.097,00 |
| 28.07.2025 | 2,65 | 2,70 | 2,53 | 2,61 | -1,14% | 746.104,00 |
| 25.07.2025 | 2,58 | 2,64 | 2,50 | 2,64 | 2,33% | 446.162,00 |
| 24.07.2025 | 2,55 | 2,61 | 2,47 | 2,58 | 1,18% | 592.518,00 |
| 23.07.2025 | 2,56 | 2,68 | 2,54 | 2,55 | -0,39% | 776.108,00 |
| 22.07.2025 | 2,47 | 2,59 | 2,47 | 2,56 | 4,49% | 564.120,00 |
| 21.07.2025 | 2,44 | 2,49 | 2,40 | 2,45 | 1,66% | 464.534,00 |
| 18.07.2025 | 2,55 | 2,57 | 2,35 | 2,41 | -5,49% | 814.723,00 |
| 17.07.2025 | 2,40 | 2,59 | 2,38 | 2,55 | 2,82% | 1.266.676,00 |
| 16.07.2025 | 2,43 | 2,49 | 2,33 | 2,48 | 3,33% | 549.086,00 |
| 15.07.2025 | 2,53 | 2,53 | 2,37 | 2,40 | -4,00% | 852.557,00 |
| 14.07.2025 | 2,44 | 2,52 | 2,38 | 2,50 | 2,04% | 627.662,00 |
| 11.07.2025 | 2,43 | 2,49 | 2,36 | 2,45 | -0,41% | 606.544,00 |
| 10.07.2025 | 2,50 | 2,56 | 2,43 | 2,46 | -2,38% | 674.659,00 |
| 09.07.2025 | 2,45 | 2,53 | 2,39 | 2,52 | 3,70% | 1.011.976,00 |
| 08.07.2025 | 2,32 | 2,54 | 2,27 | 2,43 | 5,65% | 1.835.509,00 |
| 07.07.2025 | 2,24 | 2,42 | 2,20 | 2,30 | 2,22% | 2.696.502,00 |
| 03.07.2025 | 2,26 | 2,29 | 2,21 | 2,25 | 0,67% | 575.704,00 |
| 02.07.2025 | 1,99 | 2,26 | 1,92 | 2,24 | 12,88% | 1.299.210,00 |
| 01.07.2025 | 1,91 | 1,98 | 1,87 | 1,98 | 2,33% | 767.916,00 |
| 30.06.2025 | 2,05 | 2,09 | 1,92 | 1,94 | -4,21% | 775.255,00 |
| 27.06.2025 | 1,98 | 2,08 | 1,96 | 2,02 | 1,00% | 2.975.335,00 |
| 26.06.2025 | 2,00 | 2,04 | 1,97 | 2,00 | -0,50% | 447.414,00 |
| 25.06.2025 | 2,08 | 2,08 | 2,00 | 2,01 | -2,43% | 538.038,00 |
| 24.06.2025 | 1,98 | 2,11 | 1,97 | 2,06 | 5,64% | 1.313.550,00 |
| 23.06.2025 | 2,10 | 2,13 | 1,94 | 1,95 | -6,70% | 1.395.802,00 |
| 20.06.2025 | 2,12 | 2,19 | 2,06 | 2,09 | -0,48% | 1.862.790,00 |
| 18.06.2025 | 2,11 | 2,21 | 2,07 | 2,10 | 0,48% | 1.373.109,00 |
| 17.06.2025 | 2,17 | 2,22 | 2,07 | 2,09 | -5,00% | 1.318.469,00 |
| 16.06.2025 | 2,08 | 2,20 | 2,07 | 2,20 | 6,80% | 574.417,00 |
| 13.06.2025 | 2,10 | 2,12 | 2,01 | 2,06 | -4,63% | 883.141,00 |
| 12.06.2025 | 2,21 | 2,34 | 2,15 | 2,16 | -4,85% | 1.110.840,00 |
| 11.06.2025 | 2,05 | 2,32 | 2,01 | 2,27 | 10,73% | 2.020.118,00 |
| 10.06.2025 | 2,07 | 2,16 | 2,04 | 2,05 | -0,97% | 758.276,00 |
| 09.06.2025 | 2,05 | 2,14 | 2,05 | 2,07 | 2,99% | 1.378.014,00 |
| 06.06.2025 | 1,93 | 2,02 | 1,90 | 2,01 | 5,24% | 752.949,00 |
| 05.06.2025 | 1,92 | 1,97 | 1,87 | 1,91 | -0,52% | 674.282,00 |
| 04.06.2025 | 1,79 | 1,92 | 1,78 | 1,92 | 8,47% | 965.273,00 |
| 03.06.2025 | 1,82 | 1,85 | 1,76 | 1,77 | -2,21% | 942.740,00 |
| 02.06.2025 | 1,79 | 1,84 | 1,74 | 1,81 | 0,56% | 881.426,00 |
| 30.05.2025 | 1,83 | 1,85 | 1,78 | 1,80 | -1,10% | 2.662.730,00 |
| 29.05.2025 | 1,82 | 1,84 | 1,73 | 1,82 | 1,68% | 646.540,00 |
| 28.05.2025 | 1,84 | 1,84 | 1,77 | 1,79 | -2,19% | 897.457,00 |
| 27.05.2025 | 1,98 | 1,99 | 1,78 | 1,83 | -4,69% | 2.430.077,00 |
| 23.05.2025 | 1,87 | 1,93 | 1,86 | 1,92 | -1,54% | 967.119,00 |
| 22.05.2025 | 1,96 | 1,96 | 1,89 | 1,95 | -0,51% | 966.219,00 |
| 21.05.2025 | 1,98 | 2,09 | 1,91 | 1,96 | -4,39% | 1.311.312,00 |
| 20.05.2025 | 2,11 | 2,16 | 2,02 | 2,05 | -1,91% | 1.043.469,00 |
| 19.05.2025 | 2,03 | 2,11 | 1,92 | 2,09 | 1,46% | 1.156.642,00 |
| 16.05.2025 | 2,10 | 2,16 | 2,03 | 2,06 | -2,14% | 1.321.977,00 |
| 15.05.2025 | 1,97 | 2,14 | 1,87 | 2,11 | 5,78% | 1.990.403,00 |
| 14.05.2025 | 2,03 | 2,07 | 1,96 | 1,99 | -0,50% | 2.489.581,00 |
| 13.05.2025 | 2,03 | 2,09 | 1,93 | 2,00 | -0,50% | 2.293.574,00 |
| 12.05.2025 | 1,78 | 2,05 | 1,75 | 2,01 | 15,52% | 3.095.015,00 |
| 09.05.2025 | 1,90 | 1,90 | 1,72 | 1,74 | -5,43% | 2.241.218,00 |
| 08.05.2025 | 1,61 | 1,88 | 1,57 | 1,84 | 18,71% | 2.801.280,00 |
| 07.05.2025 | 1,32 | 1,56 | 1,31 | 1,55 | 13,97% | 2.508.344,00 |
| 06.05.2025 | 1,31 | 1,38 | 1,24 | 1,36 | 3,82% | 1.717.727,00 |
| 05.05.2025 | 1,35 | 1,42 | 1,30 | 1,31 | -2,24% | 1.808.111,00 |
| 02.05.2025 | 1,29 | 1,39 | 1,27 | 1,34 | 4,69% | 1.913.683,00 |
| 01.05.2025 | 1,25 | 1,32 | 1,21 | 1,28 | 4,07% | 1.655.086,00 |
| 30.04.2025 | 1,20 | 1,27 | 1,15 | 1,23 | 2,50% | 2.190.493,00 |
| 29.04.2025 | 1,24 | 1,27 | 1,15 | 1,20 | -4,76% | 1.495.592,00 |
| 28.04.2025 | 1,27 | 1,32 | 1,19 | 1,26 | -1,56% | 3.926.180,00 |
| 25.04.2025 | 1,30 | 1,36 | 1,18 | 1,28 | 0,00% | 5.109.744,00 |
| 24.04.2025 | 1,04 | 1,29 | 1,03 | 1,28 | 23,08% | 4.274.524,00 |
| 23.04.2025 | 1,10 | 1,15 | 1,01 | 1,04 | 2,97% | 4.410.767,00 |
| 22.04.2025 | 0,87 | 1,02 | 0,85 | 1,01 | 18,82% | 4.338.139,00 |
| 21.04.2025 | 0,81 | 0,95 | 0,81 | 0,85 | 1,92% | 4.031.073,00 |
| 17.04.2025 | 0,86 | 0,92 | 0,83 | 0,83 | -1,88% | 5.637.636,00 |
| 16.04.2025 | 0,88 | 0,88 | 0,80 | 0,85 | -5,03% | 5.030.673,00 |
| 15.04.2025 | 0,92 | 0,98 | 0,88 | 0,90 | -3,14% | 3.276.598,00 |
| 14.04.2025 | 0,87 | 0,95 | 0,84 | 0,92 | 8,83% | 4.550.304,00 |
| 11.04.2025 | 0,90 | 0,97 | 0,70 | 0,85 | -2,30% | 11.432.002,00 |
| 10.04.2025 | 0,89 | 0,95 | 0,81 | 0,87 | -2,80% | 7.288.101,00 |
| 09.04.2025 | 0,91 | 1,06 | 0,87 | 0,89 | -5,70% | 9.932.121,00 |
| 08.04.2025 | 1,01 | 1,04 | 0,92 | 0,95 | -3,85% | 6.902.794,00 |
| 07.04.2025 | 1,00 | 1,10 | 0,93 | 0,99 | -5,19% | 9.082.333,00 |
| 04.04.2025 | 1,15 | 1,16 | 1,04 | 1,04 | -12,97% | 3.971.550,00 |
| 03.04.2025 | 1,15 | 1,41 | 1,15 | 1,20 | -6,64% | 5.282.890,00 |
| 02.04.2025 | 1,15 | 1,33 | 1,11 | 1,28 | 9,40% | 11.169.650,00 |
| 01.04.2025 | 2,16 | 2,29 | 1,15 | 1,17 | -57,61% | 21.394.959,00 |
| 31.03.2025 | 2,76 | 2,82 | 2,70 | 2,76 | -1,43% | 3.196.547,00 |
| 28.03.2025 | 2,92 | 2,92 | 2,72 | 2,80 | -4,11% | 2.442.879,00 |
| 27.03.2025 | 3,01 | 3,04 | 2,89 | 2,92 | -2,83% | 903.911,00 |
| 26.03.2025 | 3,23 | 3,31 | 2,94 | 3,01 | -8,10% | 859.650,00 |
| 25.03.2025 | 3,32 | 3,37 | 3,24 | 3,27 | -0,91% | 1.267.270,00 |