1,945$
8,06%
Echtzeit-Aktienkurs Open Lending Corp
Bid:
Ask:
Aktienkurse zur Open Lending Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,76 | 2,01 | 1,74 | 1,95 | 8,06% | 1.382.197,00 |
| 20.05.2026 | 1,78 | 1,87 | 1,76 | 1,80 | 0,56% | 389.292,00 |
| 19.05.2026 | 1,78 | 1,89 | 1,74 | 1,79 | 0,56% | 556.570,00 |
| 18.05.2026 | 1,85 | 1,85 | 1,67 | 1,78 | -4,30% | 1.073.580,00 |
| 15.05.2026 | 1,74 | 1,86 | 1,74 | 1,86 | 1,64% | 839.922,00 |
| 14.05.2026 | 1,84 | 1,89 | 1,74 | 1,83 | -1,08% | 1.386.491,00 |
| 13.05.2026 | 1,82 | 1,89 | 1,76 | 1,85 | 0,00% | 986.535,00 |
| 12.05.2026 | 1,86 | 1,92 | 1,78 | 1,85 | 0,00% | 832.333,00 |
| 11.05.2026 | 1,90 | 1,96 | 1,79 | 1,85 | -2,63% | 631.461,00 |
| 08.05.2026 | 1,65 | 1,91 | 1,49 | 1,90 | 17,28% | 2.429.033,00 |
| 07.05.2026 | 1,70 | 1,75 | 1,60 | 1,62 | -5,26% | 886.842,00 |
| 06.05.2026 | 1,71 | 1,73 | 1,57 | 1,71 | 1,79% | 897.148,00 |
| 05.05.2026 | 1,80 | 1,82 | 1,67 | 1,68 | -5,62% | 1.125.561,00 |
| 04.05.2026 | 1,74 | 1,80 | 1,67 | 1,78 | 0,85% | 812.388,00 |
| 01.05.2026 | 1,77 | 1,81 | 1,73 | 1,77 | 0,28% | 496.297,00 |
| 30.04.2026 | 1,74 | 1,77 | 1,70 | 1,76 | -0,56% | 339.501,00 |
| 29.04.2026 | 1,78 | 1,81 | 1,72 | 1,77 | -1,12% | 331.027,00 |
| 28.04.2026 | 1,75 | 1,80 | 1,67 | 1,79 | 1,99% | 348.263,00 |
| 27.04.2026 | 1,75 | 1,82 | 1,73 | 1,76 | -0,85% | 395.760,00 |
| 24.04.2026 | 1,68 | 1,78 | 1,65 | 1,77 | 5,99% | 345.729,00 |
| 23.04.2026 | 1,74 | 1,75 | 1,63 | 1,67 | -4,30% | 649.014,00 |
| 22.04.2026 | 1,72 | 1,81 | 1,67 | 1,75 | 2,35% | 728.156,00 |
| 21.04.2026 | 1,76 | 1,90 | 1,70 | 1,71 | -3,67% | 845.466,00 |
| 20.04.2026 | 1,69 | 1,78 | 1,69 | 1,77 | 3,51% | 461.291,00 |
| 17.04.2026 | 1,73 | 1,80 | 1,69 | 1,71 | 1,18% | 548.141,00 |
| 16.04.2026 | 1,67 | 1,71 | 1,62 | 1,69 | 1,20% | 414.832,00 |
| 15.04.2026 | 1,60 | 1,70 | 1,60 | 1,67 | 3,73% | 403.273,00 |
| 14.04.2026 | 1,59 | 1,64 | 1,56 | 1,61 | 4,55% | 567.024,00 |
| 13.04.2026 | 1,39 | 1,57 | 1,39 | 1,54 | 6,21% | 756.458,00 |
| 10.04.2026 | 1,45 | 1,55 | 1,42 | 1,45 | -0,34% | 781.869,00 |
| 09.04.2026 | 1,40 | 1,51 | 1,36 | 1,46 | 3,19% | 747.775,00 |
| 08.04.2026 | 1,32 | 1,42 | 1,31 | 1,41 | 11,02% | 983.371,00 |
| 07.04.2026 | 1,23 | 1,29 | 1,20 | 1,27 | 3,25% | 696.946,00 |
| 06.04.2026 | 1,20 | 1,29 | 1,20 | 1,23 | 2,50% | 393.090,00 |
| 02.04.2026 | 1,24 | 1,25 | 1,18 | 1,20 | -2,44% | 481.027,00 |
| 01.04.2026 | 1,27 | 1,28 | 1,23 | 1,23 | -1,60% | 369.486,00 |
| 31.03.2026 | 1,24 | 1,31 | 1,23 | 1,25 | 2,46% | 551.170,00 |
| 30.03.2026 | 1,23 | 1,27 | 1,20 | 1,22 | 0,83% | 1.018.064,00 |
| 27.03.2026 | 1,20 | 1,23 | 1,18 | 1,21 | 0,00% | 507.486,00 |
| 26.03.2026 | 1,28 | 1,28 | 1,20 | 1,21 | -3,20% | 301.133,00 |
| 25.03.2026 | 1,28 | 1,29 | 1,19 | 1,25 | -0,40% | 652.271,00 |
| 24.03.2026 | 1,35 | 1,35 | 1,22 | 1,26 | -8,39% | 633.697,00 |
| 23.03.2026 | 1,36 | 1,41 | 1,32 | 1,37 | 3,01% | 656.973,00 |
| 20.03.2026 | 1,39 | 1,39 | 1,30 | 1,33 | -4,32% | 1.092.645,00 |
| 19.03.2026 | 1,42 | 1,45 | 1,35 | 1,39 | -4,14% | 368.662,00 |
| 18.03.2026 | 1,50 | 1,50 | 1,42 | 1,45 | -2,68% | 345.595,00 |
| 17.03.2026 | 1,54 | 1,62 | 1,48 | 1,49 | -4,49% | 612.156,00 |
| 16.03.2026 | 1,48 | 1,58 | 1,37 | 1,56 | 8,71% | 953.917,00 |
| 13.03.2026 | 1,21 | 1,56 | 1,21 | 1,44 | 19,58% | 1.669.749,00 |
| 12.03.2026 | 1,33 | 1,34 | 1,20 | 1,20 | -9,77% | 841.973,00 |
| 11.03.2026 | 1,34 | 1,41 | 1,31 | 1,33 | -1,12% | 250.114,00 |
| 10.03.2026 | 1,33 | 1,40 | 1,29 | 1,35 | -1,82% | 788.908,00 |
| 09.03.2026 | 1,30 | 1,38 | 1,28 | 1,37 | 1,86% | 304.402,00 |
| 06.03.2026 | 1,37 | 1,37 | 1,29 | 1,35 | -2,89% | 297.775,00 |
| 05.03.2026 | 1,42 | 1,45 | 1,35 | 1,39 | -2,46% | 346.164,00 |
| 04.03.2026 | 1,36 | 1,45 | 1,35 | 1,42 | 5,19% | 326.081,00 |
| 03.03.2026 | 1,28 | 1,36 | 1,28 | 1,35 | 1,50% | 345.214,00 |
| 02.03.2026 | 1,30 | 1,36 | 1,27 | 1,33 | -0,37% | 415.731,00 |
| 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 | -1,06% | 1.254.204,00 |
| 23.02.2026 | 1,47 | 1,51 | 1,40 | 1,42 | -3,08% | 539.705,00 |
| 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 |