1,040$
-12,96%
Echtzeit-Aktienkurs Open Lending Corp
Bid:
Ask:
Aktienkurse zur Open Lending Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 3,31 | 3,43 | 3,24 | 3,30 | 1,38% | 1.177.494,00 |
| 21.03.2025 | 3,08 | 3,29 | 2,95 | 3,26 | 5,85% | 1.760.551,00 |
| 20.03.2025 | 3,41 | 3,41 | 3,02 | 3,08 | -13,87% | 1.631.451,00 |
| 19.03.2025 | 3,46 | 3,71 | 3,44 | 3,57 | 2,44% | 1.286.771,00 |
| 18.03.2025 | 3,84 | 3,85 | 3,15 | 3,49 | -10,87% | 2.383.367,00 |
| 17.03.2025 | 4,27 | 4,33 | 3,86 | 3,91 | -9,28% | 1.210.460,00 |
| 14.03.2025 | 4,28 | 4,46 | 4,25 | 4,31 | 1,17% | 589.471,00 |
| 13.03.2025 | 4,42 | 4,48 | 4,24 | 4,26 | -3,62% | 498.637,00 |
| 12.03.2025 | 4,53 | 4,56 | 4,27 | 4,42 | -1,89% | 483.748,00 |
| 11.03.2025 | 4,57 | 4,57 | 4,48 | 4,51 | -0,77% | 616.999,00 |
| 10.03.2025 | 4,69 | 4,79 | 4,37 | 4,54 | -4,72% | 1.009.570,00 |
| 07.03.2025 | 4,70 | 4,85 | 4,66 | 4,77 | 0,74% | 534.171,00 |
| 06.03.2025 | 4,67 | 4,77 | 4,55 | 4,73 | 0,21% | 446.873,00 |
| 05.03.2025 | 4,42 | 4,80 | 4,42 | 4,72 | 7,15% | 766.428,00 |
| 04.03.2025 | 4,50 | 4,65 | 4,33 | 4,41 | -3,82% | 802.256,00 |
| 03.03.2025 | 4,90 | 4,91 | 4,55 | 4,58 | -6,53% | 712.825,00 |
| 28.02.2025 | 4,95 | 5,00 | 4,82 | 4,90 | -0,71% | 406.048,00 |
| 27.02.2025 | 5,03 | 5,04 | 4,88 | 4,94 | -2,08% | 420.941,00 |
| 26.02.2025 | 5,25 | 5,25 | 4,99 | 5,04 | -3,63% | 450.445,00 |
| 25.02.2025 | 5,13 | 5,28 | 5,10 | 5,23 | 2,35% | 399.908,00 |
| 24.02.2025 | 5,22 | 5,24 | 5,01 | 5,11 | -1,16% | 359.880,00 |
| 21.02.2025 | 5,54 | 5,54 | 5,07 | 5,17 | -4,96% | 723.443,00 |
| 20.02.2025 | 5,59 | 5,71 | 5,35 | 5,44 | -1,63% | 437.348,00 |
| 19.02.2025 | 5,44 | 5,54 | 5,34 | 5,53 | 0,91% | 394.663,00 |
| 18.02.2025 | 5,72 | 5,72 | 5,46 | 5,48 | -4,20% | 381.180,00 |
| 14.02.2025 | 5,82 | 5,86 | 5,69 | 5,72 | -0,17% | 234.444,00 |
| 13.02.2025 | 5,83 | 5,83 | 5,70 | 5,73 | -0,69% | 285.157,00 |
| 12.02.2025 | 5,89 | 5,89 | 5,67 | 5,77 | -3,83% | 579.055,00 |
| 11.02.2025 | 6,09 | 6,15 | 5,89 | 6,00 | -2,91% | 283.821,00 |
| 10.02.2025 | 6,35 | 6,51 | 6,14 | 6,18 | -2,22% | 274.223,00 |
| 07.02.2025 | 6,52 | 6,57 | 6,24 | 6,32 | -3,22% | 266.721,00 |
| 06.02.2025 | 6,69 | 6,73 | 6,52 | 6,53 | -1,21% | 487.440,00 |
| 05.02.2025 | 6,57 | 6,69 | 6,50 | 6,61 | 0,61% | 504.014,00 |
| 04.02.2025 | 6,09 | 6,62 | 6,09 | 6,57 | 7,35% | 562.585,00 |
| 03.02.2025 | 5,87 | 6,13 | 5,84 | 6,12 | 1,16% | 334.401,00 |
| 31.01.2025 | 6,33 | 6,35 | 5,94 | 6,05 | -5,02% | 588.352,00 |
| 30.01.2025 | 6,37 | 6,56 | 6,15 | 6,37 | 1,11% | 604.504,00 |
| 29.01.2025 | 5,99 | 6,67 | 5,98 | 6,30 | 11,70% | 1.271.339,00 |
| 28.01.2025 | 5,28 | 5,67 | 5,25 | 5,64 | 7,43% | 434.748,00 |
| 27.01.2025 | 5,17 | 5,40 | 5,17 | 5,25 | 1,74% | 248.987,00 |
| 24.01.2025 | 5,07 | 5,19 | 5,00 | 5,16 | 1,38% | 239.683,00 |
| 23.01.2025 | 5,06 | 5,11 | 4,98 | 5,09 | 0,00% | 317.352,00 |
| 22.01.2025 | 5,18 | 5,19 | 5,08 | 5,09 | -1,93% | 302.679,00 |
| 21.01.2025 | 5,19 | 5,30 | 5,10 | 5,19 | 0,97% | 395.740,00 |
| 17.01.2025 | 5,15 | 5,25 | 5,12 | 5,14 | 0,78% | 462.382,00 |
| 16.01.2025 | 5,28 | 5,28 | 5,08 | 5,10 | -3,41% | 405.398,00 |
| 15.01.2025 | 5,34 | 5,36 | 5,20 | 5,28 | 2,92% | 260.933,00 |
| 14.01.2025 | 5,24 | 5,33 | 5,11 | 5,13 | -0,39% | 191.959,00 |
| 13.01.2025 | 5,11 | 5,15 | 5,05 | 5,15 | -0,39% | 220.425,00 |
| 10.01.2025 | 5,34 | 5,35 | 5,14 | 5,17 | -5,31% | 317.708,00 |
| 08.01.2025 | 5,48 | 5,53 | 5,40 | 5,46 | -1,62% | 248.910,00 |
| 07.01.2025 | 5,62 | 5,74 | 5,46 | 5,55 | -1,07% | 270.853,00 |
| 06.01.2025 | 5,85 | 5,90 | 5,60 | 5,61 | -3,94% | 231.292,00 |
| 03.01.2025 | 5,76 | 5,89 | 5,72 | 5,84 | 2,28% | 253.607,00 |
| 02.01.2025 | 6,03 | 6,06 | 5,61 | 5,71 | -4,36% | 192.682,00 |
| 31.12.2024 | 5,83 | 6,03 | 5,83 | 5,97 | 3,29% | 277.653,00 |
| 30.12.2024 | 5,81 | 5,85 | 5,67 | 5,78 | -1,70% | 237.738,00 |
| 27.12.2024 | 5,89 | 5,95 | 5,69 | 5,88 | -1,18% | 284.736,00 |
| 26.12.2024 | 5,80 | 6,00 | 5,80 | 5,95 | 1,54% | 158.187,00 |
| 24.12.2024 | 5,72 | 5,86 | 5,68 | 5,86 | 2,45% | 90.185,00 |
| 23.12.2024 | 5,87 | 5,90 | 5,65 | 5,72 | -2,56% | 248.977,00 |
| 20.12.2024 | 5,77 | 6,04 | 5,77 | 5,87 | -0,34% | 812.758,00 |
| 19.12.2024 | 6,28 | 6,36 | 5,67 | 5,89 | -4,85% | 410.102,00 |
| 18.12.2024 | 6,61 | 6,70 | 6,14 | 6,19 | -5,64% | 481.816,00 |
| 17.12.2024 | 5,78 | 6,75 | 5,77 | 6,56 | 12,91% | 566.452,00 |
| 16.12.2024 | 5,69 | 5,87 | 5,65 | 5,81 | 1,57% | 313.157,00 |
| 13.12.2024 | 6,03 | 6,08 | 5,68 | 5,72 | -5,92% | 321.102,00 |
| 12.12.2024 | 6,11 | 6,16 | 6,03 | 6,08 | -0,82% | 158.493,00 |
| 11.12.2024 | 6,22 | 6,22 | 6,02 | 6,13 | 0,16% | 227.913,00 |
| 10.12.2024 | 6,20 | 6,24 | 6,06 | 6,12 | -1,61% | 263.083,00 |
| 09.12.2024 | 5,90 | 6,26 | 5,87 | 6,22 | 6,14% | 224.570,00 |
| 06.12.2024 | 5,80 | 5,91 | 5,76 | 5,86 | 2,63% | 184.228,00 |
| 05.12.2024 | 5,91 | 5,94 | 5,71 | 5,71 | -4,03% | 226.321,00 |
| 04.12.2024 | 5,95 | 6,10 | 5,92 | 5,95 | -0,50% | 229.158,00 |
| 03.12.2024 | 6,37 | 6,42 | 5,93 | 5,98 | -5,97% | 258.558,00 |
| 02.12.2024 | 6,38 | 6,45 | 6,29 | 6,36 | -0,31% | 284.663,00 |
| 29.11.2024 | 6,49 | 6,49 | 6,36 | 6,38 | -0,31% | 201.303,00 |
| 27.11.2024 | 6,41 | 6,46 | 6,28 | 6,40 | 0,63% | 214.480,00 |
| 26.11.2024 | 6,45 | 6,55 | 6,31 | 6,36 | -1,85% | 267.675,00 |
| 25.11.2024 | 6,56 | 6,63 | 6,46 | 6,48 | 0,15% | 361.344,00 |
| 22.11.2024 | 6,43 | 6,54 | 6,34 | 6,47 | 3,85% | 345.779,00 |
| 20.11.2024 | 6,15 | 6,23 | 6,06 | 6,23 | 0,65% | 287.247,00 |
| 19.11.2024 | 6,06 | 6,20 | 6,03 | 6,19 | 0,16% | 271.157,00 |
| 18.11.2024 | 6,27 | 6,30 | 6,07 | 6,18 | -1,44% | 263.045,00 |
| 15.11.2024 | 6,38 | 6,45 | 6,14 | 6,27 | -0,63% | 323.396,00 |
| 14.11.2024 | 6,67 | 6,67 | 6,13 | 6,31 | -5,26% | 579.194,00 |
| 13.11.2024 | 6,41 | 6,80 | 6,34 | 6,66 | 5,71% | 708.286,00 |
| 12.11.2024 | 6,27 | 6,48 | 6,13 | 6,30 | -1,02% | 498.368,00 |
| 11.11.2024 | 5,91 | 6,42 | 5,82 | 6,37 | 7,88% | 471.209,00 |
| 08.11.2024 | 6,13 | 6,40 | 5,79 | 5,90 | -12,59% | 785.857,00 |
| 07.11.2024 | 6,75 | 6,86 | 6,63 | 6,75 | 0,22% | 564.664,00 |