18,550€
-3,13%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 19,05 | 19,30 | 18,55 | 18,55 | -3,13% | - |
| 12.03.2025 | 19,05 | 19,40 | 18,85 | 19,15 | 1,06% | - |
| 11.03.2025 | 19,85 | 19,90 | 18,75 | 18,95 | -4,53% | - |
| 10.03.2025 | 19,65 | 19,85 | 19,35 | 19,85 | 1,02% | - |
| 07.03.2025 | 19,25 | 19,65 | 18,35 | 19,65 | 2,08% | - |
| 06.03.2025 | 19,95 | 19,95 | 19,15 | 19,25 | -3,51% | - |
| 05.03.2025 | 20,30 | 20,50 | 19,85 | 19,95 | -2,68% | - |
| 04.03.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 03.03.2025 | 21,50 | 21,90 | 20,70 | 20,90 | -2,79% | - |
| 28.02.2025 | 20,50 | 21,50 | 20,50 | 21,50 | 4,88% | - |
| 27.02.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 26.02.2025 | 20,40 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 25.02.2025 | 20,15 | 20,70 | 19,85 | 20,50 | 1,99% | - |
| 24.02.2025 | 19,95 | 20,40 | 19,90 | 20,10 | 0,00% | - |
| 21.02.2025 | 19,90 | 20,70 | 19,80 | 20,10 | 0,00% | - |
| 20.02.2025 | 19,65 | 20,90 | 18,65 | 20,10 | 4,42% | - |
| 19.02.2025 | 19,25 | 19,35 | 19,05 | 19,25 | 0,00% | - |
| 18.02.2025 | 19,75 | 19,90 | 18,40 | 19,25 | -2,53% | - |
| 17.02.2025 | 19,65 | 19,75 | 19,65 | 19,75 | 0,51% | - |
| 14.02.2025 | 19,65 | 19,75 | 19,45 | 19,65 | 0,00% | - |
| 13.02.2025 | 19,70 | 19,90 | 19,55 | 19,65 | 0,00% | - |
| 12.02.2025 | 20,50 | 20,50 | 19,65 | 19,65 | -3,20% | - |
| 11.02.2025 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 10.02.2025 | 20,05 | 20,90 | 19,95 | 20,50 | 2,76% | - |
| 07.02.2025 | 20,05 | 20,15 | 19,75 | 19,95 | -0,75% | - |
| 06.02.2025 | 19,75 | 20,10 | 19,75 | 20,10 | 2,29% | - |
| 05.02.2025 | 19,70 | 19,85 | 19,55 | 19,65 | -0,51% | - |
| 04.02.2025 | 19,45 | 19,75 | 19,25 | 19,75 | 1,02% | - |
| 03.02.2025 | 19,75 | 19,85 | 19,15 | 19,55 | 0,00% | - |
| 31.01.2025 | 20,00 | 20,10 | 19,45 | 19,55 | -2,01% | - |
| 30.01.2025 | 19,80 | 20,10 | 19,65 | 19,95 | 0,50% | - |
| 29.01.2025 | 19,90 | 20,20 | 19,55 | 19,85 | -0,50% | - |
| 28.01.2025 | 19,85 | 20,30 | 19,80 | 19,95 | 1,01% | - |
| 27.01.2025 | 19,65 | 19,95 | 19,45 | 19,75 | 0,51% | - |
| 24.01.2025 | 19,85 | 20,00 | 19,55 | 19,65 | -0,51% | - |
| 23.01.2025 | 19,55 | 19,95 | 19,35 | 19,75 | 1,02% | - |
| 22.01.2025 | 19,75 | 19,80 | 19,35 | 19,55 | -1,01% | - |
| 21.01.2025 | 19,35 | 19,85 | 19,25 | 19,75 | 2,07% | - |
| 20.01.2025 | 19,55 | 19,55 | 19,35 | 19,35 | -1,02% | - |
| 17.01.2025 | 19,60 | 20,00 | 19,45 | 19,55 | -0,51% | - |
| 16.01.2025 | 19,85 | 20,05 | 19,45 | 19,65 | -1,01% | - |
| 15.01.2025 | 19,55 | 20,10 | 19,55 | 19,85 | 1,02% | - |
| 14.01.2025 | 19,40 | 19,75 | 19,30 | 19,65 | 1,03% | - |
| 13.01.2025 | 19,35 | 19,45 | 19,10 | 19,45 | 0,52% | - |
| 10.01.2025 | 19,65 | 19,75 | 19,15 | 19,35 | -1,53% | - |
| 09.01.2025 | 19,65 | 19,70 | 19,65 | 19,65 | 0,00% | - |
| 08.01.2025 | 19,35 | 19,65 | 19,15 | 19,65 | 2,08% | - |
| 07.01.2025 | 19,60 | 19,80 | 19,05 | 19,25 | -2,04% | - |
| 06.01.2025 | 19,45 | 19,65 | 19,25 | 19,65 | 1,03% | - |
| 03.01.2025 | 19,65 | 19,80 | 19,25 | 19,45 | -1,02% | - |
| 02.01.2025 | 19,25 | 20,10 | 19,15 | 19,65 | 2,34% | - |
| 30.12.2024 | 19,30 | 19,30 | 19,10 | 19,20 | -0,26% | - |
| 27.12.2024 | 19,55 | 19,65 | 19,15 | 19,25 | -1,53% | - |
| 23.12.2024 | 19,45 | 19,80 | 19,15 | 19,55 | 0,26% | - |
| 20.12.2024 | 19,60 | 19,65 | 19,20 | 19,50 | -0,26% | - |
| 19.12.2024 | 19,30 | 19,65 | 19,05 | 19,55 | 1,03% | - |
| 18.12.2024 | 19,40 | 19,85 | 19,05 | 19,35 | -0,26% | - |
| 17.12.2024 | 19,75 | 19,80 | 19,25 | 19,40 | -2,02% | - |
| 16.12.2024 | 19,55 | 19,85 | 19,40 | 19,80 | 1,02% | - |
| 13.12.2024 | 19,75 | 19,90 | 19,45 | 19,60 | -1,26% | - |
| 12.12.2024 | 19,65 | 19,90 | 19,45 | 19,85 | 1,02% | - |
| 11.12.2024 | 19,55 | 20,10 | 19,45 | 19,65 | 0,51% | - |
| 10.12.2024 | 19,45 | 19,85 | 19,35 | 19,55 | 0,26% | - |
| 09.12.2024 | 19,15 | 19,55 | 18,95 | 19,50 | 1,83% | - |
| 06.12.2024 | 18,95 | 19,55 | 18,95 | 19,15 | 0,79% | - |
| 05.12.2024 | 19,15 | 19,15 | 18,90 | 19,00 | -1,04% | - |
| 04.12.2024 | 19,00 | 19,25 | 18,90 | 19,20 | 0,79% | - |
| 03.12.2024 | 19,15 | 19,25 | 18,95 | 19,05 | -0,52% | - |
| 02.12.2024 | 19,10 | 19,40 | 18,95 | 19,15 | 0,26% | - |
| 29.11.2024 | 19,15 | 19,30 | 17,90 | 19,10 | -0,26% | - |
| 28.11.2024 | 19,05 | 19,20 | 19,05 | 19,15 | 0,52% | - |
| 27.11.2024 | 19,05 | 19,15 | 18,80 | 19,05 | 0,00% | - |
| 26.11.2024 | 19,25 | 19,30 | 18,85 | 19,05 | -1,04% | - |
| 25.11.2024 | 19,15 | 19,45 | 19,05 | 19,25 | 0,52% | - |
| 22.11.2024 | 18,95 | 19,35 | 18,95 | 19,15 | 1,06% | - |
| 21.11.2024 | 18,65 | 19,05 | 18,45 | 18,95 | 1,61% | - |
| 20.11.2024 | 18,50 | 18,95 | 18,45 | 18,65 | 0,54% | - |
| 19.11.2024 | 18,75 | 18,85 | 18,35 | 18,55 | -1,07% | - |
| 18.11.2024 | 18,85 | 19,15 | 18,70 | 18,75 | -0,53% | - |
| 15.11.2024 | 18,60 | 18,95 | 18,45 | 18,85 | 1,34% | - |
| 14.11.2024 | 18,90 | 19,10 | 18,45 | 18,60 | -1,85% | - |
| 13.11.2024 | 19,05 | 19,25 | 18,75 | 18,95 | 0,00% | - |
| 12.11.2024 | 18,80 | 19,25 | 18,40 | 18,95 | 1,07% | - |
| 11.11.2024 | 18,15 | 18,95 | 18,15 | 18,75 | 3,31% | - |
| 08.11.2024 | 18,10 | 18,25 | 17,45 | 18,15 | 0,55% | - |
| 07.11.2024 | 16,25 | 18,50 | 16,15 | 18,05 | 11,08% | - |
| 06.11.2024 | 15,35 | 16,35 | 15,35 | 16,25 | 7,97% | - |
| 05.11.2024 | 14,90 | 15,15 | 14,80 | 15,05 | 1,35% | - |
| 04.11.2024 | 14,60 | 14,95 | 14,50 | 14,85 | 1,37% | - |
| 01.11.2024 | 14,50 | 14,75 | 14,50 | 14,65 | 0,69% | - |
| 31.10.2024 | 14,95 | 15,05 | 14,55 | 14,55 | -2,68% | - |
| 30.10.2024 | 15,10 | 15,25 | 14,95 | 14,95 | -0,99% | - |
| 29.10.2024 | 15,20 | 15,30 | 15,05 | 15,10 | -0,66% | 1,00 |
| 28.10.2024 | 14,95 | 15,25 | 14,85 | 15,20 | 2,01% | - |
| 25.10.2024 | 14,85 | 15,00 | 14,80 | 14,90 | 0,68% | - |
| 24.10.2024 | 14,70 | 14,85 | 14,65 | 14,80 | 0,68% | - |
| 23.10.2024 | 14,80 | 14,85 | 14,55 | 14,70 | -0,68% | - |
| 22.10.2024 | 15,00 | 15,05 | 14,75 | 14,80 | -1,33% | - |
| 21.10.2024 | 15,20 | 15,30 | 14,95 | 15,00 | -1,32% | - |
| 18.10.2024 | 15,15 | 15,25 | 15,00 | 15,20 | 0,33% | - |