28,042$
0,15%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 24,25 | 25,07 | 24,23 | 25,04 | 3,60% | 1.658.592,00 |
| 04.08.2025 | 24,51 | 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 | 24,70 | 24,83 | 24,48 | 24,64 | -0,04% | 1.008.519,00 |
| 30.07.2025 | 24,75 | 24,99 | 24,49 | 24,65 | -0,40% | 523.233,00 |
| 29.07.2025 | 24,97 | 24,97 | 24,60 | 24,75 | -0,04% | 781.030,00 |
| 28.07.2025 | 24,79 | 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 |
| 24.07.2025 | 25,30 | 25,30 | 24,75 | 24,78 | -2,36% | 703.621,00 |
| 23.07.2025 | 25,12 | 25,43 | 24,92 | 25,38 | 1,44% | 799.475,00 |
| 22.07.2025 | 25,10 | 25,34 | 24,92 | 25,02 | -0,24% | 712.522,00 |
| 21.07.2025 | 25,46 | 25,46 | 25,08 | 25,08 | -0,71% | 697.211,00 |
| 18.07.2025 | 25,39 | 25,63 | 25,06 | 25,26 | -0,39% | 872.304,00 |
| 17.07.2025 | 24,93 | 25,43 | 24,93 | 25,36 | 1,77% | 1.166.601,00 |
| 16.07.2025 | 25,02 | 25,22 | 24,64 | 24,92 | 0,04% | 899.253,00 |
| 15.07.2025 | 25,14 | 25,27 | 24,90 | 24,91 | -1,03% | 735.981,00 |
| 14.07.2025 | 24,97 | 25,22 | 24,88 | 25,17 | 0,88% | 1.053.424,00 |
| 11.07.2025 | 25,20 | 25,35 | 24,93 | 24,95 | -2,04% | 917.324,00 |
| 10.07.2025 | 25,31 | 26,04 | 25,04 | 25,47 | 0,91% | 2.346.018,00 |
| 09.07.2025 | 25,13 | 25,32 | 24,98 | 25,24 | 0,96% | 787.504,00 |
| 08.07.2025 | 25,45 | 25,50 | 24,90 | 25,00 | -1,61% | 1.413.179,00 |
| 07.07.2025 | 25,82 | 25,86 | 25,35 | 25,41 | -1,51% | 1.013.960,00 |
| 03.07.2025 | 25,41 | 25,80 | 25,23 | 25,80 | 1,06% | 695.474,00 |
| 02.07.2025 | 24,71 | 25,61 | 24,54 | 25,53 | 3,19% | 1.943.563,00 |
| 01.07.2025 | 24,36 | 25,02 | 24,36 | 24,74 | 1,19% | 1.336.047,00 |
| 30.06.2025 | 24,00 | 24,52 | 23,93 | 24,45 | 2,26% | 1.118.328,00 |
| 27.06.2025 | 23,52 | 23,93 | 23,37 | 23,91 | 2,22% | 1.839.596,00 |
| 26.06.2025 | 22,94 | 23,43 | 22,63 | 23,39 | 2,45% | 898.232,00 |
| 25.06.2025 | 22,86 | 23,06 | 22,61 | 22,83 | -0,26% | 621.428,00 |
| 24.06.2025 | 22,80 | 23,10 | 22,56 | 22,89 | 1,24% | 471.430,00 |
| 23.06.2025 | 22,19 | 22,62 | 22,10 | 22,61 | 1,48% | 415.717,00 |
| 20.06.2025 | 22,09 | 22,40 | 22,09 | 22,28 | 0,77% | 871.580,00 |
| 18.06.2025 | 22,32 | 22,51 | 22,10 | 22,11 | -0,85% | 572.935,00 |
| 17.06.2025 | 22,69 | 22,75 | 22,22 | 22,30 | -2,41% | 465.036,00 |
| 16.06.2025 | 23,10 | 23,11 | 22,70 | 22,85 | -0,22% | 532.204,00 |
| 13.06.2025 | 23,16 | 23,37 | 22,84 | 22,90 | -2,30% | 573.892,00 |
| 12.06.2025 | 23,93 | 23,94 | 23,42 | 23,44 | -2,74% | 673.195,00 |
| 11.06.2025 | 23,82 | 24,42 | 23,76 | 24,10 | 1,39% | 843.016,00 |
| 10.06.2025 | 23,75 | 23,93 | 23,58 | 23,77 | -0,13% | 767.078,00 |
| 09.06.2025 | 23,65 | 23,87 | 23,38 | 23,80 | 0,72% | 612.052,00 |
| 06.06.2025 | 23,98 | 24,09 | 23,53 | 23,63 | -0,25% | 660.626,00 |
| 05.06.2025 | 23,77 | 23,82 | 23,47 | 23,69 | -0,17% | 778.953,00 |
| 04.06.2025 | 23,60 | 23,80 | 23,26 | 23,73 | 0,55% | 967.231,00 |
| 03.06.2025 | 22,74 | 23,61 | 22,69 | 23,60 | 3,51% | 873.949,00 |
| 02.06.2025 | 22,88 | 22,96 | 22,55 | 22,80 | -0,57% | 697.074,00 |
| 30.05.2025 | 22,60 | 23,00 | 22,51 | 22,93 | 0,26% | 891.992,00 |
| 29.05.2025 | 22,82 | 22,95 | 22,59 | 22,87 | 0,31% | 729.011,00 |
| 28.05.2025 | 22,76 | 22,94 | 22,68 | 22,80 | 0,22% | 865.459,00 |
| 27.05.2025 | 22,37 | 22,82 | 22,21 | 22,75 | 2,94% | 711.749,00 |
| 23.05.2025 | 21,95 | 22,23 | 21,84 | 22,10 | -1,38% | 602.523,00 |
| 22.05.2025 | 22,03 | 22,57 | 22,03 | 22,41 | 1,31% | 796.099,00 |
| 21.05.2025 | 22,13 | 22,50 | 22,01 | 22,12 | -1,56% | 601.059,00 |
| 20.05.2025 | 22,44 | 22,51 | 22,31 | 22,47 | 0,04% | 651.949,00 |
| 19.05.2025 | 22,14 | 22,51 | 22,10 | 22,46 | 0,76% | 520.396,00 |
| 16.05.2025 | 22,37 | 22,45 | 22,24 | 22,29 | 0,00% | 428.099,00 |
| 15.05.2025 | 22,28 | 22,54 | 22,18 | 22,29 | -0,22% | 422.686,00 |
| 14.05.2025 | 22,28 | 22,49 | 22,22 | 22,34 | 0,04% | 608.129,00 |
| 13.05.2025 | 22,48 | 22,50 | 22,22 | 22,33 | 0,63% | 791.978,00 |
| 12.05.2025 | 22,57 | 22,86 | 21,89 | 22,19 | 1,05% | 1.208.937,00 |
| 09.05.2025 | 21,73 | 21,97 | 21,62 | 21,96 | 0,87% | 1.558.159,00 |
| 08.05.2025 | 20,79 | 22,42 | 20,54 | 21,77 | 13,56% | 2.474.816,00 |
| 07.05.2025 | 19,37 | 19,75 | 19,02 | 19,17 | -0,88% | 1.779.549,00 |
| 06.05.2025 | 19,15 | 19,50 | 18,99 | 19,34 | 0,99% | 575.919,00 |
| 05.05.2025 | 18,85 | 19,20 | 18,78 | 19,15 | 0,84% | 599.128,00 |
| 02.05.2025 | 18,81 | 19,03 | 18,75 | 18,99 | 1,99% | 536.383,00 |
| 01.05.2025 | 18,67 | 18,86 | 18,31 | 18,62 | 0,59% | 436.201,00 |
| 30.04.2025 | 18,26 | 18,58 | 17,83 | 18,51 | 0,43% | 848.188,00 |
| 29.04.2025 | 18,25 | 18,59 | 18,18 | 18,43 | 1,04% | 504.385,00 |
| 28.04.2025 | 18,56 | 18,64 | 18,02 | 18,24 | -1,30% | 599.280,00 |
| 25.04.2025 | 18,35 | 18,64 | 18,22 | 18,48 | 0,11% | 601.201,00 |
| 24.04.2025 | 18,57 | 18,79 | 18,31 | 18,46 | -0,54% | 664.260,00 |
| 23.04.2025 | 19,11 | 19,22 | 18,50 | 18,56 | -0,16% | 578.851,00 |
| 22.04.2025 | 18,43 | 18,76 | 18,13 | 18,59 | 1,81% | 576.758,00 |
| 21.04.2025 | 18,52 | 18,63 | 18,19 | 18,26 | -2,46% | 557.885,00 |
| 17.04.2025 | 18,57 | 18,99 | 18,57 | 18,72 | 0,70% | 670.155,00 |
| 16.04.2025 | 18,62 | 18,68 | 18,36 | 18,59 | -1,01% | 545.397,00 |
| 15.04.2025 | 18,60 | 18,80 | 18,50 | 18,78 | 0,81% | 608.408,00 |
| 14.04.2025 | 18,84 | 18,85 | 18,31 | 18,63 | -0,11% | 686.260,00 |
| 11.04.2025 | 18,30 | 18,65 | 17,98 | 18,65 | 1,80% | 581.133,00 |
| 10.04.2025 | 18,29 | 18,44 | 17,82 | 18,32 | -3,22% | 1.052.905,00 |
| 09.04.2025 | 17,38 | 19,28 | 17,38 | 18,93 | 7,74% | 1.013.380,00 |
| 08.04.2025 | 18,43 | 18,59 | 17,28 | 17,57 | -2,66% | 898.355,00 |
| 07.04.2025 | 17,41 | 18,66 | 17,08 | 18,05 | 0,28% | 1.504.247,00 |
| 04.04.2025 | 18,15 | 18,45 | 17,44 | 18,00 | -4,46% | 2.653.276,00 |
| 03.04.2025 | 19,45 | 19,79 | 18,69 | 18,84 | -6,73% | 1.115.819,00 |
| 02.04.2025 | 19,94 | 20,51 | 19,84 | 20,20 | 0,35% | 723.474,00 |
| 01.04.2025 | 19,28 | 20,24 | 19,07 | 20,13 | 4,41% | 1.358.415,00 |
| 31.03.2025 | 18,99 | 19,51 | 18,87 | 19,28 | 0,00% | 1.038.492,00 |
| 28.03.2025 | 19,46 | 19,47 | 19,00 | 19,28 | -0,31% | 930.092,00 |
| 27.03.2025 | 19,61 | 20,10 | 19,08 | 19,34 | -7,86% | 2.295.369,00 |
| 26.03.2025 | 21,16 | 21,42 | 20,81 | 20,99 | -0,62% | 713.373,00 |
| 25.03.2025 | 21,09 | 21,27 | 20,98 | 21,12 | 0,24% | 451.258,00 |
| 24.03.2025 | 20,79 | 21,33 | 20,79 | 21,07 | 2,33% | 560.176,00 |
| 21.03.2025 | 20,35 | 20,90 | 20,29 | 20,59 | -0,24% | 1.881.361,00 |
| 20.03.2025 | 20,81 | 21,10 | 20,43 | 20,64 | -1,85% | 569.465,00 |
| 19.03.2025 | 20,47 | 21,19 | 20,35 | 21,03 | 3,24% | 627.849,00 |
| 18.03.2025 | 20,86 | 20,90 | 20,32 | 20,37 | -3,32% | 467.249,00 |