32,100€
-0,62%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 32,10 | 32,20 | 32,10 | 32,20 | -0,31% | - |
| 07.05.2026 | 30,50 | 32,30 | 30,50 | 32,30 | 8,75% | - |
| 06.05.2026 | 30,30 | 30,30 | 29,60 | 29,70 | 2,41% | - |
| 05.05.2026 | 27,50 | 29,00 | 27,30 | 29,00 | 8,21% | - |
| 04.05.2026 | 26,90 | 26,90 | 26,80 | 26,80 | -0,74% | - |
| 30.04.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | - |
| 29.04.2026 | 27,10 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 28.04.2026 | 27,10 | 27,10 | 27,00 | 27,10 | 0,00% | - |
| 27.04.2026 | 27,10 | 27,50 | 26,90 | 27,10 | 0,37% | - |
| 24.04.2026 | 27,10 | 27,10 | 27,00 | 27,00 | 0,37% | - |
| 23.04.2026 | 27,10 | 27,10 | 26,90 | 26,90 | 0,75% | - |
| 22.04.2026 | 26,50 | 26,70 | 26,50 | 26,70 | -1,11% | - |
| 21.04.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 1,12% | - |
| 20.04.2026 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | - |
| 17.04.2026 | 26,10 | 26,90 | 26,10 | 26,90 | 3,07% | - |
| 16.04.2026 | 26,10 | 26,40 | 25,90 | 26,10 | 0,38% | - |
| 15.04.2026 | 26,10 | 26,10 | 26,00 | 26,00 | 1,17% | - |
| 14.04.2026 | 26,10 | 26,10 | 25,70 | 25,70 | 1,98% | - |
| 13.04.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -1,18% | - |
| 10.04.2026 | 25,30 | 25,50 | 25,30 | 25,50 | -0,39% | - |
| 09.04.2026 | 25,70 | 25,70 | 25,60 | 25,60 | 1,19% | - |
| 08.04.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -1,94% | - |
| 07.04.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 2,79% | - |
| 02.04.2026 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 01.04.2026 | 25,30 | 25,30 | 25,20 | 25,30 | 3,69% | - |
| 31.03.2026 | 24,10 | 24,40 | 24,10 | 24,40 | 1,24% | - |
| 30.03.2026 | 23,30 | 24,40 | 23,30 | 24,10 | 3,43% | - |
| 27.03.2026 | 23,30 | 23,30 | 22,80 | 23,30 | 0,87% | - |
| 26.03.2026 | 23,30 | 23,30 | 23,10 | 23,10 | -1,70% | - |
| 25.03.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 1,29% | - |
| 24.03.2026 | 23,70 | 23,90 | 23,20 | 23,20 | 1,31% | - |
| 23.03.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 20.03.2026 | 23,50 | 23,60 | 23,10 | 23,10 | -1,70% | - |
| 19.03.2026 | 23,50 | 23,70 | 23,10 | 23,50 | -0,84% | - |
| 18.03.2026 | 23,90 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 17.03.2026 | 23,70 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 16.03.2026 | 24,30 | 24,50 | 23,90 | 23,90 | 0,00% | - |
| 13.03.2026 | 23,90 | 24,20 | 23,90 | 23,90 | -0,83% | - |
| 12.03.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 11.03.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -2,41% | - |
| 10.03.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 09.03.2026 | 24,10 | 24,90 | 24,10 | 24,90 | 1,22% | - |
| 06.03.2026 | 24,50 | 24,60 | 24,50 | 24,60 | -0,40% | - |
| 05.03.2026 | 24,70 | 24,70 | 24,60 | 24,70 | 0,00% | - |
| 04.03.2026 | 24,30 | 24,90 | 24,30 | 24,70 | 3,78% | - |
| 03.03.2026 | 23,90 | 24,10 | 23,80 | 23,80 | -2,86% | - |
| 02.03.2026 | 23,90 | 24,50 | 23,90 | 24,50 | 1,66% | - |
| 27.02.2026 | 24,10 | 24,10 | 24,00 | 24,10 | 0,00% | - |
| 26.02.2026 | 22,70 | 24,10 | 22,70 | 24,10 | 6,17% | - |
| 25.02.2026 | 22,10 | 22,90 | 22,10 | 22,70 | 0,89% | - |
| 24.02.2026 | 22,30 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 23.02.2026 | 24,10 | 24,40 | 22,50 | 22,70 | -7,72% | - |
| 20.02.2026 | 24,90 | 25,00 | 24,60 | 24,60 | 0,41% | - |
| 19.02.2026 | 24,70 | 24,80 | 24,30 | 24,50 | 0,00% | - |
| 18.02.2026 | 24,50 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 17.02.2026 | 23,90 | 24,70 | 23,80 | 24,50 | 3,38% | - |
| 13.02.2026 | 23,40 | 23,90 | 23,30 | 23,70 | -2,07% | - |
| 12.02.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -2,02% | - |
| 11.02.2026 | 24,70 | 24,90 | 24,70 | 24,70 | -0,40% | - |
| 10.02.2026 | 24,90 | 24,90 | 24,80 | 24,80 | 0,40% | - |
| 09.02.2026 | 24,90 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 06.02.2026 | 24,50 | 24,90 | 24,40 | 24,90 | 0,00% | - |
| 05.02.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 0,81% | - |
| 04.02.2026 | 24,90 | 25,10 | 24,50 | 24,70 | -0,80% | - |
| 03.02.2026 | 25,20 | 25,30 | 24,90 | 24,90 | -0,80% | - |
| 02.02.2026 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | - |
| 30.01.2026 | 25,90 | 25,90 | 25,10 | 25,20 | 0,00% | - |
| 29.01.2026 | 25,80 | 25,80 | 25,10 | 25,20 | 0,40% | - |
| 28.01.2026 | 25,70 | 25,70 | 25,10 | 25,10 | 0,00% | - |
| 27.01.2026 | 25,20 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 26.01.2026 | 25,00 | 25,30 | 24,90 | 25,10 | -3,09% | - |
| 23.01.2026 | 26,30 | 26,30 | 25,90 | 25,90 | 0,00% | - |
| 22.01.2026 | 26,40 | 26,50 | 25,90 | 25,90 | 1,57% | - |
| 21.01.2026 | 25,60 | 25,60 | 25,50 | 25,50 | 0,00% | - |
| 20.01.2026 | 25,70 | 25,70 | 25,50 | 25,50 | -0,78% | - |
| 19.01.2026 | 26,30 | 26,30 | 25,70 | 25,70 | -4,81% | - |
| 16.01.2026 | 26,50 | 27,00 | 26,50 | 27,00 | 2,66% | - |
| 15.01.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 0,00% | - |
| 14.01.2026 | 26,50 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 13.01.2026 | 26,50 | 26,60 | 26,30 | 26,30 | -1,50% | - |
| 12.01.2026 | 26,50 | 26,70 | 26,30 | 26,70 | 0,00% | - |
| 09.01.2026 | 26,50 | 26,80 | 26,30 | 26,70 | 1,52% | - |
| 08.01.2026 | 26,20 | 26,30 | 26,20 | 26,30 | -2,59% | - |
| 07.01.2026 | 26,30 | 27,00 | 26,30 | 27,00 | 1,12% | - |
| 06.01.2026 | 25,30 | 26,90 | 25,10 | 26,70 | 5,53% | - |
| 05.01.2026 | 25,00 | 25,70 | 24,60 | 25,30 | 0,00% | - |
| 02.01.2026 | 26,30 | 26,30 | 25,30 | 25,30 | -3,07% | - |
| 30.12.2025 | 26,30 | 26,30 | 26,10 | 26,10 | -1,14% | - |
| 29.12.2025 | 26,30 | 26,40 | 26,30 | 26,40 | 1,15% | - |
| 23.12.2025 | 25,90 | 26,30 | 25,90 | 26,10 | 0,77% | - |
| 22.12.2025 | 26,10 | 26,10 | 25,80 | 25,90 | 2,37% | - |
| 19.12.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 18.12.2025 | 25,10 | 25,20 | 25,10 | 25,20 | 0,40% | - |
| 17.12.2025 | 25,60 | 25,70 | 25,10 | 25,10 | -1,57% | - |
| 16.12.2025 | 24,50 | 25,70 | 24,50 | 25,50 | 4,08% | - |
| 15.12.2025 | 24,10 | 24,50 | 24,10 | 24,50 | 0,00% | - |
| 12.12.2025 | 24,50 | 24,50 | 24,30 | 24,50 | 3,81% | - |
| 11.12.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -0,42% | - |
| 10.12.2025 | 23,30 | 23,90 | 23,10 | 23,70 | 3,49% | - |
| 09.12.2025 | 22,70 | 23,10 | 22,60 | 22,90 | 2,23% | - |