26,486$
0,55%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,00 | 26,65 | 25,64 | 26,34 | 0,88% | 708.822,00 |
| 13.10.2025 | 26,46 | 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 | 27,15 | 27,35 | 26,67 | 26,79 | -2,37% | 597.166,00 |
| 08.10.2025 | 27,50 | 27,64 | 27,23 | 27,44 | 0,44% | 612.034,00 |
| 07.10.2025 | 27,61 | 27,75 | 27,30 | 27,32 | -1,37% | 982.264,00 |
| 06.10.2025 | 28,37 | 28,37 | 26,95 | 27,70 | -3,25% | 1.210.865,00 |
| 02.10.2025 | 28,62 | 28,67 | 28,20 | 28,63 | 0,10% | 731.876,00 |
| 01.10.2025 | 28,63 | 28,77 | 28,17 | 28,60 | -0,63% | 905.287,00 |
| 30.09.2025 | 28,11 | 28,86 | 27,98 | 28,78 | 2,17% | 1.389.459,00 |
| 29.09.2025 | 28,06 | 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 | 28,16 | 28,43 | 27,99 | 28,29 | 0,11% | 639.123,00 |
| 23.09.2025 | 28,92 | 28,99 | 28,24 | 28,26 | -2,18% | 684.358,00 |
| 22.09.2025 | 29,09 | 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 | 28,57 | 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 | 28,51 | 28,82 | 28,23 | 28,43 | -0,59% | 814.110,00 |
| 15.09.2025 | 28,94 | 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 | 29,21 | 29,32 | 28,92 | 29,21 | 0,48% | 929.974,00 |
| 05.09.2025 | 29,15 | 29,30 | 28,70 | 29,07 | -0,27% | 520.273,00 |
| 04.09.2025 | 28,64 | 29,23 | 28,51 | 29,15 | 1,67% | 592.020,00 |
| 03.09.2025 | 28,70 | 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 | 28,85 | 29,20 | 28,75 | 28,91 | -0,65% | 746.517,00 |
| 27.08.2025 | 29,06 | 29,22 | 28,85 | 29,10 | -0,07% | 534.260,00 |
| 26.08.2025 | 29,08 | 29,35 | 28,93 | 29,12 | 0,31% | 378.051,00 |
| 25.08.2025 | 29,21 | 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 | 27,86 | 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 | 28,32 | 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 | 28,67 | 28,79 | 28,34 | 28,34 | -1,84% | 675.378,00 |
| 13.08.2025 | 28,72 | 29,05 | 28,69 | 28,87 | 0,80% | 1.056.510,00 |
| 12.08.2025 | 28,36 | 28,73 | 27,91 | 28,64 | 1,20% | 689.354,00 |
| 11.08.2025 | 27,95 | 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 | 24,25 | 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 |