27,754$
0,37%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 27,66 | 27,77 | 27,12 | 27,50 | -0,56% | - |
| 12.03.2026 | 27,80 | 28,17 | 27,52 | 27,65 | -1,68% | - |
| 11.03.2026 | 28,35 | 28,40 | 27,87 | 28,12 | -0,52% | - |
| 10.03.2026 | 28,74 | 29,00 | 28,27 | 28,27 | -2,15% | - |
| 09.03.2026 | 27,87 | 28,92 | 27,87 | 28,89 | 3,33% | - |
| 06.03.2026 | 27,85 | 28,38 | 27,67 | 27,96 | -1,65% | - |
| 05.03.2026 | 28,42 | 28,96 | 27,92 | 28,43 | -1,14% | - |
| 04.03.2026 | 28,37 | 28,96 | 28,32 | 28,75 | 1,59% | - |
| 03.03.2026 | 27,56 | 28,46 | 27,38 | 28,30 | 1,28% | - |
| 02.03.2026 | 28,21 | 28,67 | 27,94 | 27,94 | -1,72% | - |
| 27.02.2026 | 28,20 | 28,49 | 28,10 | 28,43 | -0,02% | - |
| 26.02.2026 | 26,99 | 28,44 | 26,99 | 28,44 | 5,88% | - |
| 25.02.2026 | 26,26 | 26,99 | 25,87 | 26,86 | 2,35% | - |
| 24.02.2026 | 26,49 | 26,92 | 26,03 | 26,24 | -0,42% | - |
| 23.02.2026 | 28,49 | 28,54 | 26,29 | 26,35 | -7,96% | - |
| 20.02.2026 | 29,08 | 29,28 | 28,63 | 28,63 | -2,24% | - |
| 19.02.2026 | 29,02 | 29,29 | 28,60 | 29,29 | 0,62% | - |
| 18.02.2026 | 28,60 | 29,84 | 28,24 | 29,11 | 0,02% | - |
| 17.02.2026 | 28,26 | 29,24 | 28,18 | 29,10 | 4,37% | - |
| 12.02.2026 | 28,81 | 29,03 | 27,41 | 27,88 | -2,50% | - |
| 11.02.2026 | 29,60 | 29,65 | 28,44 | 28,60 | -2,76% | - |
| 10.02.2026 | 29,67 | 29,89 | 29,39 | 29,41 | -0,87% | - |
| 09.02.2026 | 29,42 | 29,67 | 29,23 | 29,67 | 0,85% | - |
| 06.02.2026 | 29,00 | 29,43 | 29,00 | 29,42 | 1,92% | - |
| 05.02.2026 | 29,08 | 29,39 | 28,86 | 28,86 | -1,01% | - |
| 04.02.2026 | 29,41 | 29,51 | 28,90 | 29,16 | -0,89% | - |
| 03.02.2026 | 29,62 | 29,71 | 29,18 | 29,42 | -1,17% | - |
| 02.02.2026 | 29,98 | 30,54 | 29,65 | 29,77 | -0,33% | - |
| 30.01.2026 | 30,03 | 30,12 | 29,79 | 29,87 | -0,62% | - |
| 29.01.2026 | 30,05 | 30,61 | 29,96 | 30,06 | -0,24% | - |
| 28.01.2026 | 30,04 | 30,22 | 29,95 | 30,13 | -0,35% | - |
| 27.01.2026 | 29,70 | 30,31 | 29,70 | 30,23 | 1,37% | - |
| 26.01.2026 | 29,76 | 30,05 | 29,59 | 29,83 | -0,03% | - |
| 23.01.2026 | 30,22 | 30,51 | 29,83 | 29,83 | -1,82% | - |
| 22.01.2026 | 30,93 | 31,10 | 30,37 | 30,39 | -1,18% | - |
| 21.01.2026 | 30,05 | 30,95 | 29,95 | 30,75 | 2,85% | - |
| 20.01.2026 | 29,80 | 30,21 | 29,71 | 29,90 | -0,09% | - |
| 19.01.2026 | 29,90 | 29,93 | 29,90 | 29,93 | -4,13% | - |
| 15.01.2026 | 30,52 | 31,22 | 30,52 | 31,22 | 2,67% | - |
| 14.01.2026 | 30,65 | 30,71 | 30,29 | 30,40 | -0,81% | - |
| 13.01.2026 | 30,87 | 31,01 | 30,61 | 30,65 | -1,01% | - |
| 12.01.2026 | 30,78 | 31,16 | 30,72 | 30,97 | 1,13% | - |
| 09.01.2026 | 30,94 | 31,20 | 30,57 | 30,62 | -0,83% | - |
| 08.01.2026 | 31,09 | 31,12 | 30,73 | 30,88 | 0,54% | - |
| 07.01.2026 | 31,65 | 31,65 | 30,49 | 30,71 | -2,87% | - |
| 06.01.2026 | 29,79 | 31,68 | 29,79 | 31,62 | 6,47% | - |
| 05.01.2026 | 29,12 | 30,10 | 29,10 | 29,70 | 1,59% | - |
| 02.01.2026 | 29,87 | 29,93 | 28,90 | 29,23 | -5,33% | - |
| 24.12.2025 | 30,69 | 30,93 | 30,55 | 30,88 | 0,36% | 311.172,00 |
| 23.12.2025 | 30,49 | 30,98 | 30,45 | 30,77 | 0,72% | 733.396,00 |
| 22.12.2025 | 30,07 | 30,77 | 30,07 | 30,55 | 0,00% | 1.212.534,00 |
| 19.12.2025 | 29,86 | 30,67 | 29,59 | 30,55 | 2,90% | 1.803.111,00 |
| 18.12.2025 | 29,73 | 29,95 | 29,56 | 29,69 | 0,68% | 952.367,00 |
| 17.12.2025 | 29,82 | 30,09 | 29,36 | 29,49 | -1,63% | 1.096.923,00 |
| 16.12.2025 | 29,31 | 30,14 | 28,75 | 29,98 | 3,95% | 1.391.452,00 |
| 15.12.2025 | 28,83 | 29,91 | 28,73 | 28,84 | 0,66% | 1.343.239,00 |
| 12.12.2025 | 28,74 | 28,75 | 28,32 | 28,65 | -0,03% | 1.176.192,00 |
| 11.12.2025 | 28,07 | 28,66 | 27,86 | 28,66 | 3,24% | 930.087,00 |
| 10.12.2025 | 27,00 | 27,98 | 27,00 | 27,76 | 2,59% | 761.985,00 |
| 09.12.2025 | 26,47 | 27,14 | 26,29 | 27,06 | 2,38% | 669.597,00 |
| 08.12.2025 | 26,20 | 26,65 | 25,95 | 26,43 | 1,11% | 904.107,00 |
| 05.12.2025 | 25,72 | 26,30 | 25,60 | 26,14 | 1,48% | 641.900,00 |
| 04.12.2025 | 25,99 | 26,11 | 25,69 | 25,76 | -1,30% | 549.515,00 |
| 03.12.2025 | 25,61 | 26,16 | 25,61 | 26,10 | 1,05% | 925.317,00 |
| 02.12.2025 | 25,86 | 26,26 | 25,50 | 25,83 | 0,54% | 844.939,00 |
| 01.12.2025 | 25,00 | 25,73 | 25,00 | 25,69 | 0,98% | 638.932,00 |
| 28.11.2025 | 25,17 | 25,44 | 25,12 | 25,44 | 0,95% | 403.329,00 |
| 26.11.2025 | 25,07 | 25,25 | 24,96 | 25,20 | 0,40% | 1.494.808,00 |
| 25.11.2025 | 24,65 | 25,44 | 24,65 | 25,10 | 1,91% | 1.286.988,00 |
| 24.11.2025 | 24,70 | 24,89 | 24,32 | 24,63 | -1,20% | 1.100.420,00 |
| 21.11.2025 | 24,66 | 25,19 | 24,41 | 24,93 | 1,80% | 1.381.027,00 |
| 20.11.2025 | 25,49 | 25,59 | 24,48 | 24,49 | -2,47% | 938.410,00 |
| 19.11.2025 | 25,10 | 25,53 | 25,04 | 25,11 | -0,99% | 962.018,00 |
| 18.11.2025 | 25,42 | 25,45 | 25,08 | 25,36 | 0,79% | 575.214,00 |
| 17.11.2025 | 25,68 | 25,68 | 25,02 | 25,16 | -2,02% | 795.415,00 |
| 14.11.2025 | 25,34 | 25,71 | 25,22 | 25,68 | 0,94% | 730.735,00 |
| 13.11.2025 | 25,50 | 25,79 | 25,21 | 25,44 | -0,16% | 1.063.685,00 |
| 12.11.2025 | 25,32 | 25,71 | 25,22 | 25,48 | 1,72% | 813.708,00 |
| 11.11.2025 | 24,85 | 25,17 | 24,75 | 25,05 | 0,56% | 622.625,00 |
| 10.11.2025 | 25,42 | 25,42 | 24,70 | 24,91 | -0,76% | 983.289,00 |
| 07.11.2025 | 25,17 | 25,33 | 24,89 | 25,10 | 0,64% | 1.317.060,00 |
| 06.11.2025 | 25,72 | 25,92 | 24,47 | 24,94 | -4,30% | 1.617.841,00 |
| 05.11.2025 | 27,23 | 28,46 | 25,74 | 26,06 | -1,88% | 2.912.460,00 |
| 04.11.2025 | 26,39 | 27,10 | 26,24 | 26,56 | -0,11% | 1.873.385,00 |
| 03.11.2025 | 26,38 | 26,62 | 25,68 | 26,59 | 0,64% | 817.926,00 |
| 31.10.2025 | 26,33 | 26,48 | 26,00 | 26,42 | 0,49% | 762.299,00 |
| 30.10.2025 | 26,24 | 26,56 | 26,08 | 26,29 | 0,04% | 745.657,00 |
| 29.10.2025 | 26,78 | 26,92 | 26,02 | 26,28 | -2,63% | 544.601,00 |
| 28.10.2025 | 26,65 | 27,06 | 26,38 | 26,99 | 0,93% | 644.970,00 |
| 27.10.2025 | 26,94 | 27,03 | 26,74 | 26,74 | -0,41% | 619.268,00 |
| 24.10.2025 | 27,11 | 27,26 | 26,80 | 26,85 | -0,11% | 519.282,00 |
| 23.10.2025 | 27,04 | 27,04 | 26,63 | 26,88 | 0,37% | 756.892,00 |
| 22.10.2025 | 26,99 | 27,18 | 26,57 | 26,78 | -0,63% | 542.965,00 |
| 21.10.2025 | 26,45 | 27,03 | 26,38 | 26,95 | 1,81% | 537.800,00 |
| 20.10.2025 | 26,30 | 26,54 | 26,08 | 26,47 | 1,16% | 407.475,00 |
| 17.10.2025 | 26,39 | 26,43 | 26,07 | 26,17 | -0,66% | - |
| 16.10.2025 | 26,43 | 26,58 | 25,94 | 26,34 | -0,72% | 611.241,00 |
| 15.10.2025 | 26,44 | 26,77 | 26,16 | 26,53 | 0,72% | 706.996,00 |
| 14.10.2025 | 26,00 | 26,65 | 25,64 | 26,34 | 0,88% | 708.822,00 |
| 13.10.2025 | 26,49 | 26,57 | 26,05 | 26,11 | -0,68% | 475.830,00 |