19,100€
1,06%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 13.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 12.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
| 11.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 10.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 07.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 06.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 05.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 04.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 03.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 28.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 27.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 26.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 25.02.2025 | 19,80 | 19,80 | 19,70 | 19,70 | 0,00% | - |
| 24.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -4,37% | - |
| 21.02.2025 | 19,70 | 20,60 | 19,70 | 20,60 | 7,85% | 1,00 |
| 20.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 19.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 18.02.2025 | 19,60 | 19,60 | 18,60 | 18,60 | -4,62% | 585,00 |
| 17.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 14.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 13.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 12.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 10.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 07.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 06.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 05.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 04.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 03.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 31.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 30.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 29.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 28.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 27.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 24.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 23.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 22.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 21.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 20.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 17.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 16.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 15.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 14.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 13.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 10.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 09.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 08.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 07.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 06.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 03.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 02.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 30.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 27.12.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | - |
| 23.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 20.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 19.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 18.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 17.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 16.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 13.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 12.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 11.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 10.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 09.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 06.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 05.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 04.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 03.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 02.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 29.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 27.11.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -1,57% | - |
| 26.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 25.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 22.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 21.11.2024 | 18,50 | 18,50 | 18,40 | 18,40 | 0,00% | - |
| 20.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 19.11.2024 | 18,60 | 18,60 | 18,30 | 18,30 | -2,14% | - |
| 18.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 15.11.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -1,60% | - |
| 14.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 13.11.2024 | 18,80 | 19,10 | 18,80 | 18,90 | 1,07% | - |
| 12.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 11.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 08.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 11,80% | - |
| 07.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 06.11.2024 | 15,40 | 16,10 | 15,40 | 16,10 | 9,52% | - |
| 05.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 04.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 01.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 31.10.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -3,36% | - |
| 30.10.2024 | 14,90 | 15,00 | 14,90 | 14,90 | 0,00% | - |
| 29.10.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | - |
| 28.10.2024 | 14,80 | 15,10 | 14,80 | 15,10 | 2,72% | 77,00 |
| 25.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 24.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 23.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 22.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 21.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |