28,814$
-0,09%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 28,78 | 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 |
| 10.10.2025 | 26,80 | 27,02 | 26,22 | 26,29 | -1,87% | 580.401,00 |
| 09.10.2025 | 27,35 | 27,35 | 26,67 | 26,79 | -2,37% | 597.166,00 |
| 08.10.2025 | 27,49 | 27,64 | 27,23 | 27,44 | 0,44% | 612.034,00 |
| 07.10.2025 | 27,65 | 27,75 | 27,30 | 27,32 | -1,37% | 982.264,00 |
| 06.10.2025 | 28,35 | 28,37 | 26,95 | 27,70 | -2,29% | 1.210.865,00 |
| 03.10.2025 | 28,63 | 29,03 | 28,29 | 28,35 | -0,98% | 1.088.801,00 |
| 02.10.2025 | 28,54 | 28,67 | 28,20 | 28,63 | 0,10% | 731.876,00 |
| 01.10.2025 | 28,65 | 28,77 | 28,17 | 28,60 | -0,63% | 905.287,00 |
| 30.09.2025 | 28,02 | 28,86 | 27,98 | 28,78 | 2,17% | 1.389.459,00 |
| 29.09.2025 | 28,30 | 28,30 | 27,82 | 28,17 | 0,28% | 1.120.617,00 |
| 26.09.2025 | 28,04 | 28,16 | 27,72 | 28,09 | 0,07% | 1.313.508,00 |
| 25.09.2025 | 28,01 | 28,28 | 27,85 | 28,07 | -0,78% | 744.629,00 |
| 24.09.2025 | 28,20 | 28,43 | 27,99 | 28,29 | 0,11% | 639.123,00 |
| 23.09.2025 | 28,85 | 28,99 | 28,24 | 28,26 | -2,18% | 684.358,00 |
| 22.09.2025 | 29,07 | 29,20 | 28,77 | 28,89 | -0,69% | 843.974,00 |
| 19.09.2025 | 29,23 | 29,26 | 28,85 | 29,09 | -0,21% | 2.490.563,00 |
| 18.09.2025 | 28,58 | 29,42 | 28,57 | 29,15 | 2,17% | 715.275,00 |
| 17.09.2025 | 28,61 | 29,12 | 28,47 | 28,53 | 0,35% | 564.891,00 |
| 16.09.2025 | 28,46 | 28,82 | 28,23 | 28,43 | -0,59% | 814.110,00 |
| 15.09.2025 | 29,00 | 29,39 | 28,49 | 28,60 | -0,97% | 705.343,00 |
| 12.09.2025 | 29,45 | 29,56 | 28,79 | 28,88 | -2,50% | 664.857,00 |
| 11.09.2025 | 29,47 | 30,39 | 29,29 | 29,62 | 1,06% | 890.992,00 |
| 10.09.2025 | 29,61 | 30,93 | 28,83 | 29,31 | -0,81% | 1.692.868,00 |
| 09.09.2025 | 29,25 | 29,64 | 29,01 | 29,55 | 1,16% | 875.131,00 |
| 08.09.2025 | 29,07 | 29,32 | 28,92 | 29,21 | 0,48% | 933.775,00 |
| 05.09.2025 | 29,15 | 29,30 | 28,70 | 29,07 | -0,27% | 520.273,00 |
| 04.09.2025 | 28,85 | 29,23 | 28,51 | 29,15 | 1,67% | 592.020,00 |
| 03.09.2025 | 28,71 | 29,11 | 28,15 | 28,67 | -0,59% | 952.500,00 |
| 02.09.2025 | 28,51 | 29,03 | 28,45 | 28,84 | -0,28% | 709.703,00 |
| 29.08.2025 | 28,96 | 29,02 | 28,68 | 28,92 | 0,03% | 864.757,00 |
| 28.08.2025 | 29,20 | 29,20 | 28,75 | 28,91 | -0,65% | 746.517,00 |
| 27.08.2025 | 29,02 | 29,22 | 28,85 | 29,10 | -0,07% | 534.260,00 |
| 26.08.2025 | 29,00 | 29,35 | 28,93 | 29,12 | 0,31% | 378.051,00 |
| 25.08.2025 | 29,08 | 29,37 | 29,01 | 29,03 | -0,48% | 608.678,00 |
| 22.08.2025 | 28,38 | 29,19 | 28,33 | 29,17 | 3,51% | 760.609,00 |
| 21.08.2025 | 27,72 | 28,43 | 27,72 | 28,18 | 0,79% | 690.516,00 |
| 20.08.2025 | 27,86 | 28,16 | 27,81 | 27,96 | -0,46% | 600.821,00 |
| 19.08.2025 | 28,40 | 28,48 | 27,99 | 28,09 | -0,85% | 473.088,00 |
| 18.08.2025 | 28,45 | 28,57 | 28,25 | 28,33 | -0,18% | 588.734,00 |
| 15.08.2025 | 28,44 | 28,56 | 28,09 | 28,38 | 0,14% | 1.000.445,00 |
| 14.08.2025 | 28,72 | 28,79 | 28,34 | 28,34 | -1,84% | 675.378,00 |
| 13.08.2025 | 28,90 | 29,05 | 28,69 | 28,87 | 0,80% | 1.056.510,00 |
| 12.08.2025 | 28,66 | 28,73 | 27,91 | 28,64 | 1,20% | 689.354,00 |
| 11.08.2025 | 27,99 | 28,30 | 27,84 | 28,30 | 1,14% | 833.252,00 |
| 08.08.2025 | 28,17 | 28,18 | 27,87 | 27,98 | -0,07% | 1.037.018,00 |
| 07.08.2025 | 29,00 | 29,13 | 27,76 | 28,00 | -3,11% | 1.727.341,00 |
| 06.08.2025 | 26,72 | 29,11 | 25,76 | 28,90 | 15,42% | 2.874.195,00 |
| 05.08.2025 | 24,32 | 25,07 | 24,23 | 25,04 | 3,60% | 1.658.592,00 |
| 04.08.2025 | 24,46 | 24,62 | 24,15 | 24,17 | -0,66% | 804.670,00 |
| 01.08.2025 | 24,34 | 24,75 | 24,10 | 24,33 | -1,26% | 712.229,00 |
| 31.07.2025 | 24,49 | 24,83 | 24,48 | 24,64 | -0,04% | 1.008.519,00 |
| 30.07.2025 | 24,73 | 24,99 | 24,49 | 24,65 | -0,40% | 523.233,00 |
| 29.07.2025 | 24,93 | 24,97 | 24,60 | 24,75 | -0,04% | 781.030,00 |
| 28.07.2025 | 24,89 | 25,00 | 24,72 | 24,76 | -0,32% | 657.791,00 |
| 25.07.2025 | 24,91 | 25,04 | 24,71 | 24,84 | 0,24% | 655.140,00 |