40,735$
2,93%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 39,60 | 39,97 | 39,52 | 39,87 | 0,73% | - |
| 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% | - |
| 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% | - |