21,700€
-0,46%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 06.11.2025 | 22,70 | 22,70 | 21,30 | 21,50 | -6,11% | - |
| 05.11.2025 | 23,50 | 24,40 | 22,50 | 22,90 | 0,00% | - |
| 03.11.2025 | 22,90 | 22,90 | 22,90 | 22,90 | 1,78% | - |
| 30.10.2025 | 22,50 | 22,70 | 22,50 | 22,50 | -2,60% | - |
| 29.10.2025 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 27.10.2025 | 23,30 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 24.10.2025 | 23,10 | 23,30 | 23,10 | 23,10 | 0,00% | - |
| 23.10.2025 | 23,10 | 23,30 | 23,10 | 23,10 | 1,76% | - |
| 20.10.2025 | 22,50 | 22,70 | 22,50 | 22,70 | -0,87% | - |
| 16.10.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 15.10.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 1,78% | - |
| 14.10.2025 | 22,50 | 22,50 | 22,30 | 22,50 | -5,06% | - |
| 09.10.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 07.10.2025 | 23,70 | 23,90 | 23,70 | 23,70 | -3,27% | - |
| 03.10.2025 | 24,50 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 02.10.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,67% | - |
| 29.09.2025 | 24,10 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 24.09.2025 | 23,90 | 24,10 | 23,90 | 23,90 | -3,24% | - |
| 22.09.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 19.09.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 1,65% | - |
| 18.09.2025 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 17.09.2025 | 23,90 | 24,30 | 23,90 | 24,10 | -2,43% | - |
| 05.09.2025 | 25,10 | 25,10 | 24,50 | 24,70 | -0,80% | - |
| 04.09.2025 | 24,50 | 25,10 | 24,50 | 24,90 | 1,63% | - |
| 03.09.2025 | 24,70 | 24,90 | 24,10 | 24,50 | -1,61% | - |
| 02.09.2025 | 24,70 | 24,90 | 24,50 | 24,90 | 0,81% | - |
| 01.09.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 29.08.2025 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 28.08.2025 | 25,10 | 25,10 | 24,70 | 24,70 | -1,59% | - |
| 27.08.2025 | 25,10 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 26.08.2025 | 24,90 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 25.08.2025 | 24,90 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 22.08.2025 | 24,30 | 24,90 | 24,30 | 24,90 | 2,47% | - |
| 21.08.2025 | 23,90 | 24,50 | 23,90 | 24,30 | 1,67% | - |
| 20.08.2025 | 24,10 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 19.08.2025 | 24,30 | 24,30 | 24,00 | 24,10 | -1,63% | 1.500,00 |
| 18.08.2025 | 24,10 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 15.08.2025 | 24,50 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 14.08.2025 | 24,70 | 24,70 | 24,40 | 24,50 | -0,81% | 9,00 |
| 13.08.2025 | 24,50 | 24,90 | 24,50 | 24,70 | 0,82% | - |
| 12.08.2025 | 24,30 | 24,70 | 24,10 | 24,50 | 0,82% | - |
| 11.08.2025 | 24,10 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 08.08.2025 | 24,10 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 07.08.2025 | 24,90 | 25,40 | 23,90 | 24,10 | -3,21% | 219,00 |
| 06.08.2025 | 21,90 | 24,90 | 21,50 | 24,90 | 15,81% | 523,00 |
| 05.08.2025 | 20,90 | 21,70 | 20,90 | 21,50 | 2,87% | - |
| 04.08.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -0,95% | - |
| 01.08.2025 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 31.07.2025 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 30.07.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 29.07.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 28.07.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,95% | - |
| 25.07.2025 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 24.07.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -1,86% | - |
| 23.07.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 22.07.2025 | 21,50 | 21,70 | 21,20 | 21,30 | -0,93% | 25,00 |
| 21.07.2025 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | - |
| 18.07.2025 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 17.07.2025 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 16.07.2025 | 21,50 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 15.07.2025 | 21,50 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 14.07.2025 | 21,30 | 21,50 | 21,10 | 21,50 | 0,94% | - |
| 11.07.2025 | 21,70 | 21,70 | 21,30 | 21,30 | -1,84% | - |
| 10.07.2025 | 21,50 | 22,10 | 21,50 | 21,70 | 0,93% | - |
| 09.07.2025 | 21,30 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 08.07.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 07.07.2025 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 04.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 03.07.2025 | 21,70 | 21,90 | 21,50 | 21,90 | 0,92% | - |
| 02.07.2025 | 21,10 | 21,70 | 20,90 | 21,70 | 3,83% | - |
| 01.07.2025 | 20,70 | 21,30 | 20,50 | 20,90 | 0,00% | - |
| 30.06.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 2,96% | - |
| 27.06.2025 | 20,05 | 20,30 | 19,90 | 20,30 | 1,75% | - |
| 26.06.2025 | 19,55 | 19,95 | 19,40 | 19,95 | 2,31% | - |
| 25.06.2025 | 19,75 | 19,85 | 19,50 | 19,50 | -1,27% | - |
| 24.06.2025 | 19,65 | 19,90 | 19,50 | 19,75 | 1,28% | - |
| 23.06.2025 | 19,35 | 19,50 | 19,20 | 19,50 | 1,04% | - |
| 20.06.2025 | 19,15 | 19,45 | 19,10 | 19,30 | 1,31% | - |
| 19.06.2025 | 19,25 | 19,25 | 19,05 | 19,05 | -1,30% | - |
| 18.06.2025 | 19,35 | 19,60 | 19,30 | 19,30 | -0,52% | - |
| 17.06.2025 | 19,65 | 19,75 | 19,40 | 19,40 | -2,02% | - |
| 16.06.2025 | 19,90 | 19,90 | 19,60 | 19,80 | 0,00% | - |
| 13.06.2025 | 20,05 | 20,30 | 19,80 | 19,80 | -3,41% | - |
| 12.06.2025 | 20,90 | 20,90 | 20,30 | 20,50 | -2,84% | - |
| 11.06.2025 | 20,70 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 10.06.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 09.06.2025 | 20,70 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 06.06.2025 | 20,70 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 05.06.2025 | 20,90 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 04.06.2025 | 20,70 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 03.06.2025 | 19,90 | 20,70 | 19,85 | 20,70 | 4,02% | 34,00 |
| 02.06.2025 | 20,05 | 20,10 | 19,70 | 19,90 | -1,97% | 9,00 |
| 30.05.2025 | 20,10 | 20,30 | 19,90 | 20,30 | 1,75% | - |
| 29.05.2025 | 20,50 | 20,70 | 19,90 | 19,95 | -0,75% | - |
| 28.05.2025 | 20,05 | 20,30 | 19,95 | 20,10 | 0,00% | - |
| 27.05.2025 | 19,65 | 20,10 | 19,50 | 20,10 | 2,29% | - |
| 26.05.2025 | 19,55 | 19,65 | 19,55 | 19,65 | 1,03% | - |
| 23.05.2025 | 19,85 | 19,90 | 19,40 | 19,45 | -1,77% | - |
| 22.05.2025 | 19,55 | 19,95 | 19,45 | 19,80 | 1,54% | - |