37,812$
0,41%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 37,84 | 38,47 | 37,52 | 38,45 | 2,11% | - |
| 07.05.2026 | 35,98 | 38,18 | 35,98 | 37,66 | 4,80% | - |
| 06.05.2026 | 35,50 | 36,53 | 34,91 | 35,93 | 1,57% | - |
| 05.05.2026 | 32,79 | 36,16 | 31,80 | 35,38 | 9,96% | - |
| 04.05.2026 | 31,49 | 32,84 | 31,39 | 32,17 | 2,18% | - |
| 30.04.2026 | 31,77 | 31,78 | 31,32 | 31,48 | -0,47% | - |
| 29.04.2026 | 31,68 | 31,93 | 31,41 | 31,63 | -0,27% | - |
| 28.04.2026 | 31,73 | 32,01 | 31,49 | 31,72 | -0,14% | - |
| 27.04.2026 | 31,84 | 32,26 | 31,73 | 31,76 | -0,06% | - |
| 24.04.2026 | 31,67 | 31,82 | 31,29 | 31,78 | 0,38% | - |
| 23.04.2026 | 31,67 | 31,73 | 31,39 | 31,66 | -0,16% | - |
| 22.04.2026 | 31,48 | 31,72 | 31,14 | 31,71 | 1,70% | - |
| 21.04.2026 | 31,87 | 32,37 | 31,13 | 31,18 | -1,64% | - |
| 20.04.2026 | 31,61 | 31,84 | 31,53 | 31,70 | 0,79% | - |
| 17.04.2026 | 31,06 | 31,79 | 31,02 | 31,45 | 2,30% | - |
| 16.04.2026 | 30,83 | 31,19 | 30,54 | 30,75 | -0,17% | - |
| 15.04.2026 | 30,77 | 30,90 | 30,55 | 30,80 | 0,16% | - |
| 14.04.2026 | 30,73 | 30,79 | 30,39 | 30,75 | 0,18% | - |
| 13.04.2026 | 29,53 | 30,69 | 29,53 | 30,69 | 4,25% | - |
| 10.04.2026 | 29,71 | 29,71 | 29,43 | 29,44 | -1,00% | - |
| 09.04.2026 | 29,80 | 29,88 | 29,32 | 29,74 | -0,77% | - |
| 08.04.2026 | 30,37 | 30,63 | 29,94 | 29,97 | 0,60% | - |
| 07.04.2026 | 29,71 | 29,97 | 29,48 | 29,79 | 0,50% | - |
| 02.04.2026 | 29,05 | 29,82 | 29,04 | 29,64 | 0,59% | - |
| 01.04.2026 | 29,37 | 29,62 | 28,99 | 29,47 | 0,92% | - |
| 31.03.2026 | 27,98 | 29,22 | 27,95 | 29,20 | 5,75% | - |
| 30.03.2026 | 27,55 | 27,95 | 27,37 | 27,61 | 3,83% | - |
| 27.03.2026 | 26,61 | 26,84 | 26,36 | 26,59 | -0,94% | - |
| 26.03.2026 | 26,89 | 27,14 | 26,63 | 26,85 | -0,37% | - |
| 25.03.2026 | 27,42 | 27,66 | 26,70 | 26,95 | -1,02% | - |
| 24.03.2026 | 27,27 | 27,65 | 26,96 | 27,22 | -1,12% | - |
| 23.03.2026 | 27,09 | 28,21 | 27,09 | 27,53 | 2,28% | - |
| 20.03.2026 | 27,16 | 27,17 | 26,67 | 26,92 | -1,07% | - |
| 19.03.2026 | 26,76 | 27,47 | 26,64 | 27,21 | 0,94% | - |
| 18.03.2026 | 27,26 | 27,29 | 26,69 | 26,96 | -1,52% | - |
| 17.03.2026 | 27,57 | 28,01 | 27,37 | 27,37 | 0,35% | - |
| 16.03.2026 | 27,88 | 28,17 | 27,28 | 27,28 | -0,80% | - |
| 13.03.2026 | 27,66 | 27,77 | 27,12 | 27,50 | -0,56% | - |
| 12.03.2026 | 27,80 | 28,17 | 27,52 | 27,65 | -1,68% | - |
| 11.03.2026 | 28,35 | 28,40 | 27,87 | 28,12 | -0,52% | - |
| 10.03.2026 | 28,74 | 29,00 | 28,27 | 28,27 | -2,15% | - |
| 09.03.2026 | 27,87 | 28,92 | 27,87 | 28,89 | 3,33% | - |
| 06.03.2026 | 27,85 | 28,38 | 27,67 | 27,96 | -1,65% | - |
| 05.03.2026 | 28,42 | 28,96 | 27,92 | 28,43 | -1,14% | - |
| 04.03.2026 | 28,37 | 28,96 | 28,32 | 28,75 | 1,59% | - |
| 03.03.2026 | 27,56 | 28,46 | 27,38 | 28,30 | 1,28% | - |
| 02.03.2026 | 28,21 | 28,67 | 27,94 | 27,94 | -1,72% | - |
| 27.02.2026 | 28,20 | 28,49 | 28,10 | 28,43 | -0,02% | - |
| 26.02.2026 | 26,99 | 28,44 | 26,99 | 28,44 | 5,88% | - |
| 25.02.2026 | 26,26 | 26,99 | 25,87 | 26,86 | 2,35% | - |
| 24.02.2026 | 26,49 | 26,92 | 26,03 | 26,24 | -0,42% | - |
| 23.02.2026 | 28,49 | 28,54 | 26,29 | 26,35 | -7,96% | - |
| 20.02.2026 | 29,08 | 29,28 | 28,63 | 28,63 | -2,24% | - |
| 19.02.2026 | 29,02 | 29,29 | 28,60 | 29,29 | 0,62% | - |
| 18.02.2026 | 28,60 | 29,84 | 28,24 | 29,11 | 0,02% | - |
| 17.02.2026 | 28,26 | 29,24 | 28,18 | 29,10 | 2,96% | - |
| 13.02.2026 | 27,77 | 28,38 | 27,77 | 28,27 | 1,38% | - |
| 12.02.2026 | 28,81 | 29,03 | 27,41 | 27,88 | -2,50% | - |
| 11.02.2026 | 29,60 | 29,65 | 28,44 | 28,60 | -2,76% | - |
| 10.02.2026 | 29,67 | 29,89 | 29,39 | 29,41 | -0,87% | - |
| 09.02.2026 | 29,42 | 29,67 | 29,23 | 29,67 | 0,85% | - |
| 06.02.2026 | 29,00 | 29,43 | 29,00 | 29,42 | 1,92% | - |
| 05.02.2026 | 29,08 | 29,39 | 28,86 | 28,86 | -1,01% | - |
| 04.02.2026 | 29,41 | 29,51 | 28,90 | 29,16 | -0,89% | - |
| 03.02.2026 | 29,62 | 29,71 | 29,18 | 29,42 | -1,17% | - |
| 02.02.2026 | 29,98 | 30,54 | 29,65 | 29,77 | -0,33% | - |
| 30.01.2026 | 30,03 | 30,12 | 29,79 | 29,87 | -0,62% | - |
| 29.01.2026 | 30,05 | 30,61 | 29,96 | 30,06 | -0,24% | - |
| 28.01.2026 | 30,04 | 30,22 | 29,95 | 30,13 | -0,35% | - |
| 27.01.2026 | 29,70 | 30,31 | 29,70 | 30,23 | 1,37% | - |
| 26.01.2026 | 29,76 | 30,05 | 29,59 | 29,83 | -0,03% | - |
| 23.01.2026 | 30,22 | 30,51 | 29,83 | 29,83 | -1,82% | - |
| 22.01.2026 | 30,93 | 31,10 | 30,37 | 30,39 | -1,18% | - |
| 21.01.2026 | 30,05 | 30,95 | 29,95 | 30,75 | 2,85% | - |
| 20.01.2026 | 29,80 | 30,21 | 29,71 | 29,90 | -0,09% | - |
| 19.01.2026 | 29,90 | 29,93 | 29,90 | 29,93 | -0,50% | - |
| 16.01.2026 | 31,42 | 31,42 | 30,05 | 30,08 | -3,65% | - |
| 15.01.2026 | 30,52 | 31,22 | 30,52 | 31,22 | 2,67% | - |
| 14.01.2026 | 30,65 | 30,71 | 30,29 | 30,40 | -0,81% | - |
| 13.01.2026 | 30,87 | 31,01 | 30,61 | 30,65 | -1,01% | - |
| 12.01.2026 | 30,78 | 31,16 | 30,72 | 30,97 | 1,13% | - |
| 09.01.2026 | 30,94 | 31,20 | 30,57 | 30,62 | -0,83% | - |
| 08.01.2026 | 31,09 | 31,12 | 30,73 | 30,88 | 0,54% | - |
| 07.01.2026 | 31,65 | 31,65 | 30,49 | 30,71 | -2,87% | - |
| 06.01.2026 | 29,79 | 31,68 | 29,79 | 31,62 | 6,47% | - |
| 05.01.2026 | 29,12 | 30,10 | 29,10 | 29,70 | 1,59% | - |
| 02.01.2026 | 29,87 | 29,93 | 28,90 | 29,23 | -5,33% | - |
| 24.12.2025 | 30,69 | 30,93 | 30,55 | 30,88 | 0,36% | 311.172,00 |
| 23.12.2025 | 30,49 | 30,98 | 30,45 | 30,77 | 0,72% | 733.396,00 |
| 22.12.2025 | 30,07 | 30,77 | 30,07 | 30,55 | 0,00% | 1.212.534,00 |
| 19.12.2025 | 29,86 | 30,67 | 29,59 | 30,55 | 2,90% | 1.803.111,00 |
| 18.12.2025 | 29,73 | 29,95 | 29,56 | 29,69 | 0,68% | 952.367,00 |
| 17.12.2025 | 29,82 | 30,09 | 29,36 | 29,49 | -1,63% | 1.096.923,00 |
| 16.12.2025 | 29,31 | 30,14 | 28,75 | 29,98 | 3,95% | 1.391.452,00 |
| 15.12.2025 | 28,83 | 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 |