1,335$
-7,93%
Echtzeit-Aktienkurs Open Lending Corp
Bid:
Ask:
Aktienkurse zur Open Lending Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,45 | 1,45 | 1,33 | 1,34 | -7,93% | 402.133,00 |
| 26.02.2026 | 1,38 | 1,47 | 1,38 | 1,45 | 3,94% | 245.564,00 |
| 25.02.2026 | 1,43 | 1,43 | 1,34 | 1,40 | -0,36% | 289.552,00 |
| 24.02.2026 | 1,42 | 1,49 | 1,37 | 1,40 | -4,11% | 1.254.204,00 |
| 20.02.2026 | 1,42 | 1,48 | 1,40 | 1,46 | 2,82% | 593.479,00 |
| 19.02.2026 | 1,38 | 1,43 | 1,30 | 1,42 | 3,65% | 538.658,00 |
| 18.02.2026 | 1,40 | 1,46 | 1,37 | 1,37 | -2,28% | 349.708,00 |
| 17.02.2026 | 1,36 | 1,47 | 1,33 | 1,40 | 3,09% | 523.385,00 |
| 13.02.2026 | 1,40 | 1,42 | 1,31 | 1,36 | 0,37% | 343.347,00 |
| 12.02.2026 | 1,54 | 1,54 | 1,35 | 1,36 | -10,26% | 362.490,00 |
| 11.02.2026 | 1,62 | 1,62 | 1,49 | 1,51 | -6,21% | 315.648,00 |
| 10.02.2026 | 1,66 | 1,70 | 1,59 | 1,61 | -3,59% | 179.907,00 |
| 09.02.2026 | 1,70 | 1,71 | 1,62 | 1,67 | -1,18% | 339.036,00 |
| 06.02.2026 | 1,71 | 1,75 | 1,67 | 1,69 | 0,00% | 931.044,00 |
| 05.02.2026 | 1,73 | 1,78 | 1,63 | 1,69 | -2,59% | 1.687.861,00 |
| 04.02.2026 | 1,75 | 1,78 | 1,62 | 1,74 | 0,00% | 881.793,00 |
| 03.02.2026 | 1,86 | 1,86 | 1,69 | 1,74 | -6,72% | 673.512,00 |
| 02.02.2026 | 1,79 | 1,91 | 1,79 | 1,86 | 3,91% | 517.900,00 |
| 30.01.2026 | 1,80 | 1,84 | 1,75 | 1,79 | -1,10% | 783.572,00 |
| 29.01.2026 | 1,86 | 1,87 | 1,78 | 1,81 | -1,90% | 535.792,00 |
| 28.01.2026 | 1,91 | 1,91 | 1,81 | 1,85 | -2,89% | 375.912,00 |
| 27.01.2026 | 1,87 | 1,91 | 1,85 | 1,90 | 1,60% | 191.919,00 |
| 26.01.2026 | 1,90 | 1,93 | 1,86 | 1,87 | -6,97% | 243.955,00 |
| 22.01.2026 | 1,99 | 2,06 | 1,99 | 2,01 | 2,29% | 335.261,00 |
| 21.01.2026 | 1,99 | 2,04 | 1,93 | 1,97 | -1,01% | 301.144,00 |
| 20.01.2026 | 2,06 | 2,10 | 1,96 | 1,99 | -5,92% | 1.117.267,00 |
| 16.01.2026 | 2,20 | 2,22 | 2,11 | 2,11 | -4,09% | 545.761,00 |
| 15.01.2026 | 2,19 | 2,30 | 2,16 | 2,20 | 0,00% | 730.334,00 |
| 14.01.2026 | 2,15 | 2,26 | 2,11 | 2,20 | 1,38% | 723.911,00 |
| 13.01.2026 | 2,07 | 2,35 | 2,02 | 2,17 | 5,34% | 2.228.150,00 |
| 12.01.2026 | 1,78 | 2,08 | 1,78 | 2,06 | 16,38% | 1.444.982,00 |
| 09.01.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 2,91% | 306.898,00 |
| 08.01.2026 | 1,70 | 1,76 | 1,69 | 1,72 | 0,00% | 230.513,00 |
| 07.01.2026 | 1,75 | 1,77 | 1,68 | 1,72 | -1,99% | 373.294,00 |
| 06.01.2026 | 1,69 | 1,84 | 1,69 | 1,76 | 3,24% | 466.156,00 |
| 05.01.2026 | 1,58 | 1,81 | 1,58 | 1,70 | 8,97% | 781.226,00 |
| 02.01.2026 | 1,58 | 1,60 | 1,50 | 1,56 | 0,65% | 650.263,00 |
| 31.12.2025 | 1,54 | 1,59 | 1,51 | 1,55 | 0,65% | 1.290.507,00 |
| 30.12.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -5,52% | 1.105.821,00 |
| 29.12.2025 | 1,64 | 1,67 | 1,62 | 1,63 | -2,40% | 307.694,00 |
| 26.12.2025 | 1,62 | 1,68 | 1,61 | 1,67 | 3,09% | 304.354,00 |
| 24.12.2025 | 1,61 | 1,63 | 1,59 | 1,62 | 0,00% | 398.460,00 |
| 23.12.2025 | 1,58 | 1,62 | 1,56 | 1,62 | 1,25% | 669.332,00 |
| 22.12.2025 | 1,61 | 1,64 | 1,59 | 1,60 | 0,63% | 643.315,00 |
| 19.12.2025 | 1,68 | 1,71 | 1,58 | 1,59 | -5,92% | 1.158.422,00 |
| 18.12.2025 | 1,77 | 1,80 | 1,67 | 1,69 | -2,59% | 489.114,00 |
| 17.12.2025 | 1,77 | 1,87 | 1,73 | 1,74 | -2,25% | 957.333,00 |
| 16.12.2025 | 1,68 | 1,78 | 1,67 | 1,78 | 5,03% | 497.116,00 |
| 15.12.2025 | 1,73 | 1,73 | 1,65 | 1,69 | 0,00% | 376.324,00 |
| 12.12.2025 | 1,76 | 1,77 | 1,69 | 1,69 | -3,98% | 517.084,00 |
| 11.12.2025 | 1,76 | 1,81 | 1,71 | 1,76 | 1,73% | 381.538,00 |
| 10.12.2025 | 1,67 | 1,74 | 1,65 | 1,73 | 3,59% | 539.970,00 |
| 09.12.2025 | 1,69 | 1,77 | 1,65 | 1,67 | -4,57% | 677.832,00 |
| 08.12.2025 | 1,85 | 1,85 | 1,72 | 1,75 | -4,37% | 387.260,00 |
| 05.12.2025 | 1,87 | 1,87 | 1,78 | 1,83 | -1,08% | 288.856,00 |
| 04.12.2025 | 1,83 | 1,86 | 1,80 | 1,85 | -0,54% | 199.054,00 |
| 03.12.2025 | 1,85 | 1,89 | 1,82 | 1,86 | 0,54% | 334.037,00 |
| 02.12.2025 | 1,83 | 1,88 | 1,78 | 1,85 | 2,49% | 353.696,00 |
| 01.12.2025 | 1,86 | 1,86 | 1,77 | 1,81 | -5,50% | 312.645,00 |
| 28.11.2025 | 1,92 | 1,97 | 1,87 | 1,91 | -0,52% | 370.481,00 |
| 26.11.2025 | 1,86 | 1,93 | 1,83 | 1,92 | 3,23% | 483.425,00 |
| 25.11.2025 | 1,84 | 1,89 | 1,80 | 1,86 | 2,20% | 305.392,00 |
| 24.11.2025 | 1,68 | 1,87 | 1,65 | 1,82 | 18,57% | 919.919,00 |
| 20.11.2025 | 1,52 | 1,61 | 1,49 | 1,54 | 3,72% | 1.136.603,00 |
| 19.11.2025 | 1,53 | 1,55 | 1,45 | 1,48 | -2,63% | 715.498,00 |
| 18.11.2025 | 1,55 | 1,55 | 1,50 | 1,52 | -2,88% | 357.275,00 |
| 17.11.2025 | 1,51 | 1,67 | 1,51 | 1,57 | -3,40% | 1.318.311,00 |
| 13.11.2025 | 1,66 | 1,73 | 1,61 | 1,62 | -2,41% | 592.704,00 |
| 12.11.2025 | 1,58 | 1,71 | 1,53 | 1,66 | 8,50% | 739.498,00 |
| 11.11.2025 | 1,52 | 1,57 | 1,49 | 1,53 | 0,66% | 780.502,00 |
| 10.11.2025 | 1,48 | 1,60 | 1,47 | 1,52 | 4,83% | 746.570,00 |
| 07.11.2025 | 1,58 | 1,64 | 1,35 | 1,45 | -9,94% | 1.070.557,00 |
| 06.11.2025 | 1,76 | 1,76 | 1,59 | 1,61 | -8,52% | 883.921,00 |
| 05.11.2025 | 1,73 | 1,79 | 1,70 | 1,76 | 1,73% | 552.991,00 |
| 04.11.2025 | 1,80 | 1,80 | 1,70 | 1,73 | -4,42% | 441.744,00 |
| 03.11.2025 | 1,90 | 1,92 | 1,79 | 1,81 | -4,74% | 728.405,00 |
| 31.10.2025 | 1,90 | 2,00 | 1,81 | 1,90 | 3,83% | 937.358,00 |
| 30.10.2025 | 1,84 | 2,01 | 1,80 | 1,83 | 1,39% | 933.373,00 |
| 29.10.2025 | 1,79 | 1,95 | 1,79 | 1,81 | 0,28% | 934.479,00 |
| 28.10.2025 | 1,83 | 1,86 | 1,78 | 1,80 | -1,64% | 439.446,00 |
| 27.10.2025 | 1,91 | 1,91 | 1,82 | 1,83 | -4,19% | 816.609,00 |
| 24.10.2025 | 1,83 | 1,98 | 1,83 | 1,91 | 4,37% | 794.067,00 |
| 23.10.2025 | 1,78 | 1,87 | 1,74 | 1,83 | 2,81% | 540.450,00 |
| 22.10.2025 | 1,83 | 1,86 | 1,75 | 1,78 | -5,32% | 1.333.138,00 |
| 21.10.2025 | 2,02 | 2,02 | 1,87 | 1,88 | -6,93% | 421.838,00 |
| 20.10.2025 | 1,98 | 2,05 | 1,91 | 2,02 | 3,59% | 564.763,00 |
| 17.10.2025 | 1,84 | 2,00 | 1,82 | 1,95 | 4,84% | 990.024,00 |
| 16.10.2025 | 1,95 | 1,96 | 1,85 | 1,86 | -3,12% | 1.327.159,00 |
| 15.10.2025 | 2,05 | 2,10 | 1,91 | 1,92 | -5,19% | 647.163,00 |
| 14.10.2025 | 1,94 | 2,04 | 1,90 | 2,03 | 2,79% | 664.627,00 |
| 13.10.2025 | 1,94 | 1,99 | 1,89 | 1,97 | 3,68% | 586.349,00 |
| 10.10.2025 | 2,00 | 2,03 | 1,84 | 1,90 | -5,00% | 752.670,00 |
| 09.10.2025 | 2,04 | 2,04 | 1,98 | 2,00 | -1,96% | 377.008,00 |
| 08.10.2025 | 2,02 | 2,10 | 1,99 | 2,04 | 0,99% | 290.644,00 |
| 07.10.2025 | 2,08 | 2,11 | 1,98 | 2,02 | -1,46% | 648.055,00 |
| 06.10.2025 | 2,11 | 2,13 | 2,03 | 2,05 | -0,49% | 499.753,00 |
| 02.10.2025 | 2,05 | 2,09 | 2,03 | 2,06 | 0,98% | 416.584,00 |
| 01.10.2025 | 2,11 | 2,13 | 2,03 | 2,04 | -2,86% | 532.947,00 |
| 30.09.2025 | 2,19 | 2,19 | 2,02 | 2,10 | -3,23% | 561.054,00 |
| 29.09.2025 | 2,22 | 2,22 | 2,16 | 2,17 | -1,36% | 307.154,00 |