24,300€
0,41%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 12.03.2026 | 24,10 | 24,30 | 24,10 | 24,10 | -2,43% | - |
| 10.03.2026 | 24,70 | 24,90 | 24,50 | 24,70 | 2,49% | - |
| 09.03.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -1,63% | - |
| 06.03.2026 | 24,50 | 24,60 | 23,90 | 24,50 | -0,81% | - |
| 05.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,65% | - |
| 04.03.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 2,53% | - |
| 03.03.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -1,66% | - |
| 02.03.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 27.02.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 8,07% | - |
| 25.02.2026 | 22,10 | 22,30 | 22,10 | 22,30 | -0,89% | - |
| 24.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 23.02.2026 | 24,10 | 24,30 | 22,30 | 22,50 | -5,86% | 42,00 |
| 17.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 16.02.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,70% | - |
| 13.02.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -5,62% | - |
| 11.02.2026 | 24,90 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 09.02.2026 | 24,90 | 24,90 | 24,70 | 24,90 | 1,63% | - |
| 06.02.2026 | 24,50 | 24,70 | 24,40 | 24,50 | 0,00% | - |
| 05.02.2026 | 24,70 | 24,90 | 24,50 | 24,50 | -0,81% | - |
| 04.02.2026 | 24,90 | 25,10 | 24,70 | 24,70 | -1,98% | - |
| 03.02.2026 | 25,10 | 25,30 | 25,10 | 25,20 | 0,40% | - |
| 02.02.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 30.01.2026 | 25,10 | 25,20 | 25,10 | 25,10 | 0,00% | - |
| 28.01.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,80% | - |
| 27.01.2026 | 25,10 | 25,30 | 24,90 | 24,90 | -0,80% | - |
| 26.01.2026 | 25,10 | 25,30 | 24,90 | 25,10 | -1,57% | - |
| 21.01.2026 | 25,50 | 25,70 | 25,50 | 25,50 | 0,79% | - |
| 20.01.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -4,53% | - |
| 16.01.2026 | 27,10 | 27,10 | 26,40 | 26,50 | -1,49% | - |
| 15.01.2026 | 26,10 | 26,90 | 26,10 | 26,90 | 2,28% | - |
| 14.01.2026 | 26,30 | 26,40 | 26,10 | 26,30 | -0,75% | - |
| 13.01.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,75% | - |
| 12.01.2026 | 26,50 | 26,70 | 26,30 | 26,70 | 0,75% | - |
| 08.01.2026 | 26,30 | 26,90 | 26,30 | 26,50 | 1,53% | - |
| 07.01.2026 | 27,10 | 27,10 | 26,10 | 26,10 | 3,16% | - |
| 06.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 02.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -3,80% | - |
| 29.12.2025 | 26,30 | 26,40 | 26,20 | 26,30 | 0,77% | 1,00 |
| 22.12.2025 | 26,10 | 26,20 | 25,90 | 26,10 | 3,16% | 1,00 |
| 19.12.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 17.12.2025 | 25,50 | 25,70 | 25,10 | 25,30 | 4,12% | - |
| 11.12.2025 | 23,70 | 24,30 | 23,70 | 24,30 | 7,05% | 46,00 |
| 08.12.2025 | 22,50 | 22,90 | 22,40 | 22,70 | 0,89% | 4,00 |
| 04.12.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 1,81% | - |
| 03.12.2025 | 22,30 | 22,30 | 22,10 | 22,10 | -1,78% | - |
| 02.12.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 3,69% | - |
| 01.12.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 28.11.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 25.11.2025 | 21,30 | 21,90 | 21,30 | 21,90 | 0,92% | - |
| 24.11.2025 | 21,70 | 21,70 | 21,50 | 21,70 | 1,88% | - |
| 21.11.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -2,74% | - |
| 19.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 1,86% | - |
| 18.11.2025 | 21,50 | 21,80 | 21,50 | 21,50 | -2,71% | 23,00 |
| 17.11.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,84% | - |
| 14.11.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -1,81% | - |
| 12.11.2025 | 21,70 | 22,10 | 21,70 | 22,10 | 2,79% | - |
| 11.11.2025 | 21,50 | 21,70 | 21,50 | 21,50 | -0,92% | 87,00 |
| 10.11.2025 | 21,70 | 21,90 | 21,30 | 21,70 | 0,93% | - |
| 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% | - |