15,550€
-0,32%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
06.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
05.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
04.06.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -1,90% | - |
03.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
31.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
30.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
29.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
28.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
27.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
24.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
23.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
22.05.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
21.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
20.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
17.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
16.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
15.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
14.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
13.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
10.05.2024 | 16,30 | 16,70 | 16,30 | 16,30 | 0,62% | 40,00 |
09.05.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -1,82% | - |
08.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
07.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
06.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
03.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 5,16% | - |
02.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
30.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
29.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
26.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
25.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
24.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
23.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
22.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
19.04.2024 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | - |
18.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
17.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
16.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
15.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
12.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
11.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
10.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
09.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
08.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
05.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
04.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
03.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
02.04.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -2,52% | - |
28.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
27.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
26.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
25.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
22.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
21.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
20.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
19.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
18.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
15.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
14.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
13.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
12.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
11.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
08.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
07.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
06.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
05.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
04.03.2024 | 14,40 | 14,40 | 14,30 | 14,30 | 2,14% | - |
01.03.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
29.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
28.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
27.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
26.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
23.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
22.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | - |
21.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
20.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
19.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
16.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
15.02.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 3,15% | - |
14.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | - |
13.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
12.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
09.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
08.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
07.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
06.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
05.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
02.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
01.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
31.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
30.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
29.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
26.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
25.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
24.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
23.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
22.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
19.01.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | - |
18.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
17.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |