35,500€
-0,84%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 35,90 | 35,90 | 35,40 | 35,80 | 0,28% | 20,00 |
| 01.07.2026 | 36,40 | 36,60 | 35,70 | 35,70 | -1,11% | - |
| 30.06.2026 | 36,50 | 36,80 | 35,90 | 36,10 | -0,55% | 100,00 |
| 29.06.2026 | 37,80 | 38,20 | 36,10 | 36,30 | 7,08% | 30,00 |
| 24.06.2026 | 33,90 | 33,90 | 33,80 | 33,90 | 0,59% | - |
| 23.06.2026 | 33,70 | 33,70 | 33,50 | 33,70 | 0,60% | - |
| 22.06.2026 | 33,10 | 33,50 | 33,00 | 33,50 | 1,21% | 1,00 |
| 19.06.2026 | 33,30 | 33,30 | 33,10 | 33,10 | 0,00% | - |
| 18.06.2026 | 32,50 | 33,10 | 32,40 | 33,10 | 1,85% | - |
| 17.06.2026 | 33,10 | 33,50 | 32,50 | 32,50 | -1,81% | - |
| 15.06.2026 | 32,90 | 33,10 | 32,60 | 33,10 | 0,91% | - |
| 11.06.2026 | 31,90 | 33,00 | 31,80 | 32,80 | 2,18% | - |
| 10.06.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -0,62% | - |
| 09.06.2026 | 31,70 | 32,40 | 31,50 | 32,30 | 1,25% | - |
| 08.06.2026 | 31,50 | 32,10 | 31,50 | 31,90 | -3,04% | - |
| 03.06.2026 | 32,90 | 32,90 | 32,80 | 32,90 | -0,60% | - |
| 01.06.2026 | 32,70 | 33,30 | 32,30 | 33,10 | 5,75% | - |
| 27.05.2026 | 30,70 | 31,50 | 30,70 | 31,30 | 0,64% | - |
| 26.05.2026 | 30,70 | 31,10 | 30,50 | 31,10 | 1,30% | - |
| 25.05.2026 | 30,70 | 30,70 | 30,60 | 30,70 | 1,32% | - |
| 22.05.2026 | 30,30 | 30,40 | 30,20 | 30,30 | 2,02% | - |
| 20.05.2026 | 29,70 | 29,90 | 29,50 | 29,70 | -1,33% | - |
| 19.05.2026 | 30,10 | 30,10 | 30,00 | 30,10 | -1,31% | - |
| 15.05.2026 | 30,50 | 30,70 | 30,50 | 30,50 | -0,65% | - |
| 14.05.2026 | 30,50 | 30,90 | 30,40 | 30,70 | -4,36% | - |
| 07.05.2026 | 30,70 | 32,30 | 30,50 | 32,10 | 5,25% | - |
| 06.05.2026 | 29,70 | 31,10 | 29,60 | 30,50 | 2,69% | - |
| 05.05.2026 | 27,40 | 30,00 | 27,30 | 29,70 | 10,41% | - |
| 04.05.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,74% | - |
| 30.04.2026 | 26,90 | 27,10 | 26,90 | 27,10 | 0,00% | - |
| 29.04.2026 | 27,10 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 28.04.2026 | 27,10 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 27.04.2026 | 27,10 | 27,50 | 27,10 | 27,10 | 0,00% | - |
| 24.04.2026 | 27,10 | 27,30 | 26,70 | 27,10 | 0,00% | - |
| 23.04.2026 | 26,90 | 27,10 | 26,90 | 27,10 | 1,50% | 133,00 |
| 22.04.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 21.04.2026 | 26,90 | 27,50 | 26,50 | 26,70 | 0,00% | - |
| 20.04.2026 | 26,70 | 26,80 | 26,70 | 26,70 | 2,30% | 7,00 |
| 17.04.2026 | 26,10 | 26,20 | 26,10 | 26,10 | 0,00% | - |
| 16.04.2026 | 26,10 | 26,50 | 25,90 | 26,10 | 0,00% | - |
| 15.04.2026 | 26,10 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 14.04.2026 | 26,10 | 26,10 | 25,80 | 26,10 | 3,57% | - |
| 13.04.2026 | 25,30 | 25,30 | 25,10 | 25,20 | -1,18% | - |
| 10.04.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 09.04.2026 | 25,70 | 25,70 | 25,10 | 25,50 | -2,30% | - |
| 08.04.2026 | 26,10 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 07.04.2026 | 25,70 | 25,90 | 25,50 | 25,90 | 2,37% | - |
| 02.04.2026 | 25,20 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 01.04.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 4,12% | - |
| 31.03.2026 | 24,30 | 24,50 | 24,30 | 24,30 | 0,83% | - |
| 30.03.2026 | 23,30 | 24,40 | 23,30 | 24,10 | 4,33% | 14,00 |
| 27.03.2026 | 23,30 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 26.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,69% | - |
| 25.03.2026 | 23,30 | 24,20 | 23,30 | 23,70 | 0,00% | - |
| 24.03.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 3,49% | - |
| 23.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 20.03.2026 | 23,50 | 23,60 | 23,10 | 23,10 | -1,70% | - |
| 19.03.2026 | 23,50 | 23,60 | 23,10 | 23,50 | -1,67% | - |
| 18.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,84% | - |
| 17.03.2026 | 23,70 | 24,30 | 23,70 | 23,70 | -2,47% | - |
| 16.03.2026 | 24,30 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 13.03.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 12.03.2026 | 24,10 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 11.03.2026 | 24,30 | 24,60 | 24,10 | 24,30 | -1,62% | - |
| 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 | 0,00% | - |
| 26.02.2026 | 22,70 | 24,10 | 22,70 | 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 | -7,41% | 42,00 |
| 20.02.2026 | 24,90 | 24,90 | 24,30 | 24,30 | -2,41% | - |
| 19.02.2026 | 24,70 | 24,90 | 24,30 | 24,90 | 0,81% | - |
| 18.02.2026 | 24,10 | 25,20 | 23,80 | 24,70 | 3,35% | - |
| 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 | 0,00% | - |
| 12.02.2026 | 24,30 | 24,50 | 23,10 | 23,50 | -5,62% | - |
| 11.02.2026 | 24,90 | 24,90 | 24,70 | 24,90 | 0,81% | - |
| 10.02.2026 | 24,90 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 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% | - |
| 29.01.2026 | 25,30 | 25,60 | 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 | 0,00% | - |
| 23.01.2026 | 25,90 | 26,00 | 25,10 | 25,10 | -3,09% | - |
| 22.01.2026 | 26,30 | 26,50 | 25,70 | 25,90 | 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 | -1,56% | - |