Openlane Inc.
[WKN: A0YF1W | ISIN: US48238T1097]
Aktienkurse
20,665$ 2,51%
Echtzeit-Aktienkurs Openlane Inc.
Bid: Ask:

Aktienkurse zur Openlane Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 20,57 20,81 20,33 20,69 2,63% 351.572,00
13.03.2025 20,81 20,97 20,16 20,16 -3,03% 786.362,00
12.03.2025 20,76 21,00 20,59 20,79 0,19% 553.996,00
11.03.2025 21,68 21,68 20,45 20,75 -3,08% 910.983,00
10.03.2025 21,09 21,51 20,95 21,41 0,42% 1.543.740,00
07.03.2025 20,72 21,34 19,95 21,32 2,50% 1.427.579,00
06.03.2025 21,28 21,45 20,71 20,80 -3,26% 695.278,00
05.03.2025 21,65 22,11 21,37 21,50 -0,83% 852.404,00
04.03.2025 21,84 22,14 21,60 21,68 -1,94% 714.545,00
03.03.2025 22,36 22,46 21,73 22,11 -0,85% 1.661.037,00
28.02.2025 22,00 22,47 21,67 22,30 4,60% 1.218.012,00
27.02.2025 21,28 21,66 21,20 21,32 -0,42% 656.380,00
26.02.2025 21,31 21,72 21,26 21,41 -0,05% 832.232,00
25.02.2025 21,00 21,75 21,00 21,42 2,29% 886.810,00
24.02.2025 20,98 21,34 20,77 20,94 0,10% 922.559,00
21.02.2025 21,17 21,68 20,91 20,92 0,05% 954.435,00
20.02.2025 21,07 21,93 20,17 20,91 4,19% 1.332.492,00
19.02.2025 19,92 20,17 19,81 20,07 -0,25% 890.767,00
18.02.2025 20,52 20,60 18,95 20,12 -2,74% 1.270.748,00
17.02.2025 20,69 20,69 20,63 20,69 0,42% -
14.02.2025 20,58 20,70 20,45 20,60 0,19% 445.730,00
13.02.2025 20,46 20,74 20,32 20,56 0,59% 614.380,00
12.02.2025 20,88 20,89 20,41 20,44 -3,27% 656.255,00
11.02.2025 20,83 21,15 20,82 21,13 0,19% 401.473,00
10.02.2025 20,77 21,51 20,66 21,09 2,03% 1.351.934,00
07.02.2025 20,82 20,85 20,48 20,67 -0,82% 456.466,00
06.02.2025 20,61 20,92 20,54 20,84 1,41% 362.245,00
05.02.2025 20,54 20,71 20,35 20,55 0,59% 465.828,00
04.02.2025 20,15 20,50 19,94 20,43 2,00% 546.888,00
03.02.2025 20,00 20,25 19,60 20,03 -1,38% 603.018,00
31.01.2025 20,63 20,74 20,16 20,31 -2,12% 597.004,00
30.01.2025 20,93 20,97 20,62 20,75 0,63% 686.745,00
29.01.2025 20,69 20,80 20,39 20,62 -0,72% 544.708,00
28.01.2025 20,94 21,05 20,71 20,77 -0,38% 385.609,00
27.01.2025 20,71 20,96 20,51 20,85 0,97% 881.319,00
24.01.2025 20,62 20,78 20,55 20,65 0,05% 306.578,00
23.01.2025 20,26 20,76 20,23 20,64 1,47% 454.715,00
22.01.2025 20,45 20,55 20,21 20,34 -1,07% 453.325,00
21.01.2025 20,20 20,66 20,05 20,56 2,29% 424.455,00
17.01.2025 20,52 20,52 20,01 20,10 -0,45% 315.324,00
16.01.2025 20,45 20,57 20,06 20,19 -1,13% 562.342,00
15.01.2025 20,48 20,60 20,19 20,42 1,24% 535.035,00
14.01.2025 20,03 20,28 19,91 20,17 1,51% 293.386,00
13.01.2025 19,61 19,87 19,49 19,87 0,56% 468.700,00
10.01.2025 19,93 20,03 19,63 19,76 -2,56% 520.420,00
08.01.2025 19,81 20,28 19,74 20,28 1,50% 421.535,00
07.01.2025 20,41 20,51 19,70 19,98 -1,87% 627.149,00
06.01.2025 20,03 20,41 20,00 20,36 1,65% 674.155,00
03.01.2025 20,09 20,26 19,79 20,03 -0,74% 820.626,00
02.01.2025 20,04 20,66 20,00 20,18 1,71% 942.493,00
31.12.2024 20,19 20,19 19,74 19,84 -1,29% 751.388,00
30.12.2024 19,98 20,20 19,73 20,10 -0,10% 533.426,00
27.12.2024 20,32 20,40 20,00 20,12 -1,61% 885.058,00
26.12.2024 20,39 20,56 20,33 20,45 -0,24% 540.191,00
24.12.2024 20,31 20,51 20,25 20,50 0,84% 118.784,00
23.12.2024 20,21 20,33 19,93 20,33 0,20% 370.534,00
20.12.2024 20,06 20,48 20,06 20,29 0,00% 4.177.291,00
19.12.2024 20,31 20,40 19,85 20,29 1,55% 678.759,00
18.12.2024 20,50 20,75 19,73 19,98 -1,58% 1.045.329,00
17.12.2024 20,70 20,79 20,19 20,30 -2,17% 925.973,00
16.12.2024 20,59 20,79 20,51 20,75 0,88% 667.680,00
13.12.2024 20,64 20,79 20,37 20,57 -0,68% 582.289,00
12.12.2024 20,56 20,77 20,40 20,71 0,53% 922.825,00
11.12.2024 20,59 20,72 20,40 20,60 -0,05% 740.236,00
10.12.2024 20,39 20,85 20,39 20,61 0,44% 686.487,00
09.12.2024 20,17 20,61 20,02 20,52 1,58% 788.399,00
06.12.2024 20,40 20,71 19,94 20,20 -0,25% 480.008,00
05.12.2024 20,14 20,28 20,02 20,25 0,60% 464.784,00
04.12.2024 19,87 20,28 19,86 20,13 0,85% 700.272,00
03.12.2024 20,09 20,18 19,89 19,96 -0,60% 949.720,00
02.12.2024 20,20 20,27 19,86 20,08 -0,59% 823.463,00
29.11.2024 20,30 20,37 20,12 20,20 0,45% 257.503,00
27.11.2024 20,01 20,20 19,92 20,11 0,80% 648.270,00
26.11.2024 20,01 20,13 19,78 19,95 -1,24% 658.357,00
25.11.2024 20,11 20,43 20,10 20,20 1,30% 885.271,00
22.11.2024 19,99 20,11 19,88 19,94 0,50% 507.934,00
21.11.2024 19,68 19,95 19,44 19,84 0,92% 532.065,00
20.11.2024 19,88 20,06 19,49 19,66 0,31% 612.773,00
19.11.2024 19,69 19,69 19,43 19,60 -1,36% 506.531,00
18.11.2024 19,98 20,21 19,78 19,87 0,05% 450.372,00
15.11.2024 19,67 19,93 19,40 19,86 1,48% 602.836,00
14.11.2024 20,01 20,08 19,49 19,57 -2,05% 767.002,00
13.11.2024 20,44 20,44 19,80 19,98 -1,14% 769.264,00
12.11.2024 20,02 20,45 19,99 20,21 0,90% 782.755,00
11.11.2024 19,56 20,15 19,38 20,03 3,03% 1.189.523,00
08.11.2024 19,16 19,53 18,78 19,44 -0,61% 1.134.767,00
07.11.2024 18,48 19,94 18,22 19,56 11,90% 1.758.628,00
06.11.2024 17,25 17,57 17,07 17,48 6,39% 931.959,00
05.11.2024 16,18 16,51 16,08 16,43 1,42% 476.634,00
04.11.2024 15,83 16,24 15,83 16,20 1,89% 407.598,00
01.11.2024 15,87 16,04 15,84 15,90 0,63% 397.214,00
31.10.2024 16,26 16,34 15,79 15,80 -2,71% 447.525,00
30.10.2024 16,30 16,53 16,22 16,24 -0,55% 466.304,00
29.10.2024 16,22 16,43 16,21 16,33 -0,49% 396.030,00
28.10.2024 16,31 16,48 16,07 16,41 1,80% 376.328,00
25.10.2024 16,10 16,19 16,00 16,12 0,37% 526.172,00
24.10.2024 15,86 16,08 15,84 16,06 1,39% 551.569,00
23.10.2024 15,86 16,01 15,72 15,84 -0,81% 514.889,00
22.10.2024 16,14 16,21 15,93 15,97 -1,66% 749.179,00
21.10.2024 16,42 16,57 16,22 16,24 -1,64% 476.305,00