35,147$
0,45%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 34,83 | 35,03 | 34,64 | 34,81 | -0,53% | - |
| 08.09.2026 | 35,19 | 35,23 | 34,56 | 34,99 | -1,13% | - |
| 04.09.2026 | 34,62 | 35,40 | 34,62 | 35,39 | 1,67% | - |
| 03.09.2026 | 34,85 | 35,14 | 34,52 | 34,81 | 0,44% | - |
| 02.09.2026 | 35,07 | 35,55 | 34,66 | 34,66 | -1,02% | - |
| 01.09.2026 | 35,36 | 35,64 | 34,88 | 35,01 | -1,64% | - |
| 31.08.2026 | 34,95 | 35,62 | 34,92 | 35,60 | 1,43% | - |
| 28.08.2026 | 35,52 | 35,61 | 35,09 | 35,09 | -0,80% | - |
| 27.08.2026 | 35,59 | 35,94 | 35,08 | 35,38 | 2,27% | - |
| 26.08.2026 | 34,31 | 35,04 | 34,31 | 34,59 | 0,68% | - |
| 25.08.2026 | 34,31 | 34,43 | 33,96 | 34,36 | 0,96% | - |
| 24.08.2026 | 33,68 | 34,15 | 33,68 | 34,03 | 2,92% | - |
| 21.08.2026 | 34,44 | 34,45 | 33,07 | 33,07 | -3,83% | - |
| 20.08.2026 | 34,11 | 34,48 | 33,98 | 34,38 | 0,03% | - |
| 19.08.2026 | 33,79 | 34,44 | 33,77 | 34,38 | 2,58% | - |
| 18.08.2026 | 35,19 | 35,21 | 33,46 | 33,51 | -4,42% | - |
| 17.08.2026 | 35,72 | 35,72 | 34,85 | 35,06 | -1,93% | - |
| 14.08.2026 | 35,62 | 35,97 | 35,18 | 35,75 | 1,50% | - |
| 13.08.2026 | 35,59 | 35,85 | 35,19 | 35,22 | -0,44% | - |
| 12.08.2026 | 34,83 | 35,59 | 34,49 | 35,38 | -3,13% | - |
| 11.08.2026 | 37,40 | 37,68 | 36,42 | 36,52 | -2,07% | - |
| 10.08.2026 | 36,86 | 37,68 | 36,75 | 37,29 | -0,05% | - |
| 07.08.2026 | 37,61 | 38,23 | 37,15 | 37,31 | -0,72% | - |
| 06.08.2026 | 38,31 | 38,60 | 37,52 | 37,58 | -1,75% | - |
| 05.08.2026 | 40,28 | 40,93 | 38,25 | 38,25 | -4,89% | - |
| 04.08.2026 | 41,72 | 41,90 | 39,40 | 40,22 | -1,89% | - |
| 03.08.2026 | 40,38 | 41,35 | 40,38 | 40,99 | 3,03% | - |
| 31.07.2026 | 40,60 | 40,65 | 39,48 | 39,78 | -1,84% | - |
| 30.07.2026 | 40,77 | 40,77 | 39,47 | 40,53 | 0,57% | - |
| 29.07.2026 | 40,14 | 41,07 | 39,93 | 40,30 | -0,06% | - |
| 28.07.2026 | 40,12 | 40,57 | 39,97 | 40,33 | 0,61% | - |
| 27.07.2026 | 39,75 | 40,17 | 39,67 | 40,08 | 1,63% | - |
| 24.07.2026 | 39,03 | 39,50 | 39,03 | 39,44 | 1,22% | - |
| 23.07.2026 | 39,17 | 39,24 | 38,55 | 38,96 | -1,73% | - |
| 22.07.2026 | 39,58 | 40,28 | 39,38 | 39,65 | -0,20% | - |
| 21.07.2026 | 38,73 | 39,79 | 38,51 | 39,73 | 3,16% | - |
| 20.07.2026 | 39,55 | 40,16 | 38,51 | 38,51 | -2,01% | - |
| 17.07.2026 | 40,33 | 40,44 | 39,27 | 39,29 | -3,27% | - |
| 16.07.2026 | 41,06 | 42,01 | 40,40 | 40,62 | -1,13% | - |
| 15.07.2026 | 40,41 | 41,59 | 40,41 | 41,09 | 1,95% | - |
| 14.07.2026 | 39,54 | 40,31 | 39,53 | 40,30 | 1,99% | - |
| 13.07.2026 | 39,87 | 40,03 | 39,43 | 39,52 | -2,90% | - |
| 09.07.2026 | 39,60 | 40,79 | 39,52 | 40,70 | 2,83% | - |
| 08.07.2026 | 41,03 | 41,03 | 39,58 | 39,58 | -3,56% | - |
| 07.07.2026 | 41,33 | 41,38 | 40,77 | 41,04 | -0,09% | - |
| 06.07.2026 | 40,67 | 41,34 | 40,59 | 41,08 | 1,38% | - |
| 02.07.2026 | 40,44 | 40,52 | 39,58 | 40,52 | 0,74% | - |
| 01.07.2026 | 41,10 | 41,56 | 40,17 | 40,22 | -2,52% | - |
| 30.06.2026 | 41,60 | 41,74 | 41,07 | 41,26 | -0,18% | - |
| 29.06.2026 | 43,18 | 43,18 | 41,09 | 41,34 | -0,32% | - |
| 26.06.2026 | 39,94 | 41,57 | 39,59 | 41,47 | 4,40% | - |
| 25.06.2026 | 39,70 | 40,40 | 39,44 | 39,72 | 0,66% | - |
| 24.06.2026 | 38,69 | 39,79 | 38,69 | 39,46 | 2,34% | - |
| 23.06.2026 | 38,38 | 38,80 | 38,21 | 38,56 | 0,15% | - |
| 22.06.2026 | 38,38 | 38,93 | 38,08 | 38,50 | 1,39% | - |
| 19.06.2026 | 37,97 | 38,01 | 37,95 | 37,97 | -0,08% | - |
| 18.06.2026 | 37,41 | 38,35 | 37,28 | 38,01 | 2,42% | - |
| 17.06.2026 | 38,46 | 38,77 | 37,03 | 37,11 | -3,47% | - |
| 16.06.2026 | 38,68 | 38,89 | 38,42 | 38,44 | 0,22% | - |
| 15.06.2026 | 38,16 | 38,38 | 37,84 | 38,36 | 0,16% | - |
| 12.06.2026 | 38,99 | 38,99 | 38,26 | 38,30 | -1,18% | - |
| 11.06.2026 | 36,95 | 38,77 | 36,95 | 38,76 | 5,54% | - |
| 10.06.2026 | 36,95 | 37,33 | 36,61 | 36,72 | -1,10% | - |
| 09.06.2026 | 36,63 | 37,81 | 36,41 | 37,13 | 1,39% | - |
| 08.06.2026 | 36,63 | 37,19 | 36,62 | 36,62 | -0,38% | - |
| 05.06.2026 | 36,57 | 36,83 | 36,54 | 36,76 | 0,61% | - |
| 04.06.2026 | 36,93 | 37,27 | 36,27 | 36,54 | -0,59% | - |
| 03.06.2026 | 38,02 | 38,03 | 36,76 | 36,76 | -3,90% | - |
| 02.06.2026 | 38,02 | 38,25 | 37,32 | 38,25 | 0,05% | - |
| 01.06.2026 | 38,02 | 38,74 | 37,73 | 38,23 | 0,23% | - |
| 29.05.2026 | 37,70 | 38,43 | 37,57 | 38,14 | 1,45% | - |
| 28.05.2026 | 36,89 | 37,64 | 36,82 | 37,60 | 2,03% | - |
| 27.05.2026 | 36,03 | 37,14 | 35,99 | 36,85 | 3,18% | - |
| 26.05.2026 | 35,48 | 36,15 | 35,48 | 35,71 | 0,84% | - |
| 22.05.2026 | 35,42 | 35,59 | 35,17 | 35,42 | 1,28% | - |
| 21.05.2026 | 35,06 | 35,06 | 34,34 | 34,97 | -0,73% | - |
| 20.05.2026 | 34,56 | 35,35 | 34,21 | 35,22 | 2,19% | - |
| 19.05.2026 | 34,87 | 35,09 | 34,44 | 34,47 | -1,72% | - |
| 18.05.2026 | 34,85 | 35,75 | 34,85 | 35,07 | -1,03% | - |
| 15.05.2026 | 35,53 | 35,92 | 35,22 | 35,43 | -0,63% | - |
| 14.05.2026 | 35,90 | 36,11 | 35,58 | 35,66 | 0,01% | - |
| 13.05.2026 | 36,08 | 36,08 | 35,47 | 35,65 | -1,10% | - |
| 12.05.2026 | 37,06 | 37,09 | 35,81 | 36,05 | -2,76% | - |
| 11.05.2026 | 37,85 | 38,08 | 36,90 | 37,07 | -3,59% | - |
| 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% | - |