21,055$
1,76%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 20,56 | 21,13 | 20,50 | 21,07 | 1,84% | 414.643,00 |
| 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 |