19,450€
-0,51%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.10.2024 | 14,95 | 15,15 | 14,85 | 15,15 | 1,34% | - |
| 16.10.2024 | 14,55 | 14,95 | 14,50 | 14,95 | 2,40% | - |
| 15.10.2024 | 14,50 | 14,75 | 14,45 | 14,60 | 0,69% | - |
| 14.10.2024 | 14,50 | 14,55 | 14,20 | 14,50 | -0,34% | - |
| 11.10.2024 | 14,20 | 14,55 | 14,15 | 14,55 | 2,46% | - |
| 10.10.2024 | 14,45 | 14,50 | 14,15 | 14,20 | -2,07% | - |
| 09.10.2024 | 14,40 | 14,60 | 14,35 | 14,50 | 0,35% | - |
| 08.10.2024 | 14,35 | 14,50 | 14,25 | 14,45 | 0,70% | - |
| 07.10.2024 | 14,80 | 14,85 | 14,25 | 14,35 | -3,04% | - |
| 04.10.2024 | 14,55 | 14,95 | 14,55 | 14,80 | 1,72% | - |
| 03.10.2024 | 14,85 | 14,85 | 14,45 | 14,55 | -2,02% | - |
| 02.10.2024 | 15,00 | 15,15 | 14,85 | 14,85 | -1,00% | - |
| 01.10.2024 | 15,15 | 15,25 | 14,75 | 15,00 | -1,32% | - |
| 30.09.2024 | 15,00 | 15,20 | 14,85 | 15,20 | 1,00% | - |
| 27.09.2024 | 15,00 | 15,25 | 14,85 | 15,05 | 0,33% | - |
| 26.09.2024 | 14,80 | 15,05 | 14,80 | 15,00 | 1,35% | - |
| 25.09.2024 | 15,00 | 15,05 | 14,80 | 14,80 | -1,66% | - |
| 24.09.2024 | 14,85 | 15,05 | 14,75 | 15,05 | 1,35% | - |
| 23.09.2024 | 14,90 | 15,15 | 14,85 | 14,85 | -0,34% | - |
| 20.09.2024 | 15,20 | 15,20 | 14,85 | 14,90 | -1,65% | - |
| 19.09.2024 | 14,90 | 15,55 | 14,90 | 15,15 | 1,68% | - |
| 18.09.2024 | 15,00 | 15,15 | 14,85 | 14,90 | -0,67% | 199,00 |
| 17.09.2024 | 14,80 | 15,15 | 14,75 | 15,00 | 1,35% | - |
| 16.09.2024 | 14,95 | 15,10 | 14,75 | 14,80 | -1,00% | - |
| 13.09.2024 | 14,60 | 15,05 | 14,55 | 14,95 | 2,40% | - |
| 12.09.2024 | 14,35 | 14,75 | 14,30 | 14,60 | 1,74% | - |
| 11.09.2024 | 14,40 | 14,55 | 14,25 | 14,35 | -1,03% | - |
| 10.09.2024 | 14,70 | 14,80 | 14,35 | 14,50 | -2,03% | - |
| 09.09.2024 | 14,85 | 15,05 | 14,75 | 14,80 | -0,67% | - |
| 06.09.2024 | 15,10 | 15,35 | 14,85 | 14,90 | -1,32% | - |
| 05.09.2024 | 15,25 | 15,30 | 14,95 | 15,10 | -1,31% | - |
| 04.09.2024 | 15,60 | 15,60 | 15,25 | 15,30 | -1,92% | - |
| 03.09.2024 | 15,70 | 15,75 | 15,55 | 15,60 | -0,64% | - |
| 02.09.2024 | 15,70 | 15,70 | 15,65 | 15,70 | 0,00% | - |
| 30.08.2024 | 15,60 | 15,75 | 15,55 | 15,70 | 0,64% | - |
| 29.08.2024 | 15,45 | 15,75 | 15,40 | 15,60 | 0,65% | - |
| 28.08.2024 | 15,60 | 15,65 | 15,45 | 15,50 | -0,64% | - |
| 27.08.2024 | 15,80 | 15,90 | 15,55 | 15,60 | -1,27% | - |
| 26.08.2024 | 15,75 | 16,15 | 15,75 | 15,80 | 0,32% | - |
| 23.08.2024 | 15,45 | 15,85 | 15,40 | 15,75 | 1,61% | - |
| 22.08.2024 | 15,60 | 15,65 | 15,45 | 15,50 | -0,64% | - |
| 21.08.2024 | 15,55 | 15,75 | 15,45 | 15,60 | 0,32% | - |
| 20.08.2024 | 15,60 | 15,65 | 15,45 | 15,55 | -0,32% | - |
| 19.08.2024 | 15,60 | 15,75 | 15,55 | 15,60 | 0,00% | - |
| 16.08.2024 | 15,90 | 15,95 | 15,60 | 15,60 | -1,89% | - |
| 15.08.2024 | 15,50 | 15,95 | 15,45 | 15,90 | 2,58% | - |
| 14.08.2024 | 15,60 | 15,75 | 15,45 | 15,50 | -0,64% | - |
| 13.08.2024 | 15,25 | 15,65 | 15,15 | 15,60 | 1,96% | - |
| 12.08.2024 | 15,60 | 15,65 | 14,95 | 15,30 | -1,92% | - |
| 09.08.2024 | 15,20 | 15,60 | 15,05 | 15,60 | 2,97% | - |
| 08.08.2024 | 15,30 | 15,45 | 14,60 | 15,15 | -0,98% | - |
| 07.08.2024 | 15,50 | 15,75 | 15,25 | 15,30 | -1,29% | - |
| 06.08.2024 | 15,50 | 15,70 | 15,30 | 15,50 | 0,00% | - |
| 05.08.2024 | 16,10 | 16,10 | 15,10 | 15,50 | -3,73% | - |