2,040$
-2,86%
Echtzeit-Aktienkurs Open Lending Corp
Bid:
Ask:
Aktienkurse zur Open Lending Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 2,33 | 2,35 | 2,18 | 2,20 | -5,58% | 352.268,00 |
| 25.09.2025 | 2,45 | 2,48 | 2,31 | 2,33 | -6,05% | 467.873,00 |
| 24.09.2025 | 2,37 | 2,50 | 2,37 | 2,48 | 4,64% | 572.784,00 |
| 23.09.2025 | 2,42 | 2,46 | 2,31 | 2,37 | -0,84% | 1.068.117,00 |
| 22.09.2025 | 2,23 | 2,39 | 2,23 | 2,39 | 6,22% | 1.158.434,00 |
| 19.09.2025 | 2,32 | 2,32 | 2,12 | 2,25 | -0,22% | 1.230.193,00 |
| 18.09.2025 | 2,18 | 2,26 | 2,11 | 2,26 | 5,87% | 608.873,00 |
| 17.09.2025 | 2,11 | 2,23 | 2,06 | 2,13 | 1,43% | 1.138.015,00 |
| 16.09.2025 | 2,17 | 2,17 | 2,07 | 2,10 | -2,78% | 499.062,00 |
| 15.09.2025 | 2,15 | 2,19 | 2,11 | 2,16 | 1,41% | 324.236,00 |
| 12.09.2025 | 2,20 | 2,20 | 2,11 | 2,13 | -3,62% | 396.053,00 |
| 11.09.2025 | 2,14 | 2,22 | 2,13 | 2,21 | 3,27% | 328.953,00 |
| 10.09.2025 | 2,22 | 2,22 | 2,09 | 2,14 | -4,04% | 333.989,00 |
| 09.09.2025 | 2,13 | 2,24 | 2,11 | 2,23 | 4,69% | 410.614,00 |
| 08.09.2025 | 2,26 | 2,26 | 2,07 | 2,13 | -5,75% | 588.249,00 |
| 05.09.2025 | 2,30 | 2,33 | 2,19 | 2,26 | 0,00% | 401.633,00 |
| 04.09.2025 | 2,28 | 2,34 | 2,22 | 2,26 | -0,66% | 504.998,00 |
| 03.09.2025 | 2,20 | 2,29 | 2,17 | 2,28 | 2,94% | 654.777,00 |
| 02.09.2025 | 2,07 | 2,29 | 2,04 | 2,21 | 4,74% | 703.308,00 |
| 29.08.2025 | 2,06 | 2,13 | 2,01 | 2,11 | 3,43% | 794.529,00 |
| 28.08.2025 | 2,07 | 2,08 | 2,02 | 2,04 | -2,39% | 345.984,00 |
| 27.08.2025 | 2,08 | 2,15 | 2,06 | 2,09 | -1,42% | 531.635,00 |
| 26.08.2025 | 2,24 | 2,24 | 2,01 | 2,12 | -3,64% | 967.581,00 |
| 25.08.2025 | 2,16 | 2,23 | 2,10 | 2,20 | 2,80% | 607.345,00 |
| 22.08.2025 | 2,04 | 2,21 | 2,04 | 2,14 | 4,90% | 901.217,00 |
| 21.08.2025 | 2,03 | 2,07 | 1,97 | 2,04 | -0,97% | 446.366,00 |
| 20.08.2025 | 2,09 | 2,11 | 2,03 | 2,06 | -0,96% | 584.613,00 |
| 19.08.2025 | 2,10 | 2,16 | 2,07 | 2,08 | 0,00% | 360.753,00 |
| 18.08.2025 | 2,07 | 2,12 | 2,05 | 2,08 | 0,97% | 358.999,00 |
| 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 |