32,200€
0,31%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.01.2026 | 25,70 | 25,70 | 25,60 | 25,70 | -3,02% | - |
| 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 | 0,00% | - |
| 09.01.2026 | 26,50 | 26,80 | 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% | - |
| 05.01.2026 | 25,10 | 25,70 | 24,60 | 25,30 | 0,00% | 162,00 |
| 02.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -3,07% | - |
| 30.12.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,76% | - |
| 29.12.2025 | 26,30 | 26,40 | 26,20 | 26,30 | 0,77% | 1,00 |
| 23.12.2025 | 25,90 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 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 | -0,78% | - |
| 18.12.2025 | 25,10 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 17.12.2025 | 25,50 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 16.12.2025 | 24,50 | 25,70 | 24,40 | 25,50 | 4,08% | 322,00 |
| 15.12.2025 | 24,50 | 25,10 | 24,50 | 24,50 | 0,82% | 1,00 |
| 12.12.2025 | 24,50 | 24,50 | 24,20 | 24,30 | 0,00% | 297,00 |
| 11.12.2025 | 23,70 | 24,30 | 23,70 | 24,30 | 2,53% | 46,00 |
| 10.12.2025 | 23,30 | 23,90 | 23,10 | 23,70 | 2,60% | - |
| 09.12.2025 | 22,70 | 23,30 | 22,70 | 23,10 | 1,76% | - |