35,600€
-1,11%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,60 | 34,70 | 34,60 | 34,70 | -3,61% | - |
| 08.07.2026 | 36,10 | 36,10 | 36,00 | 36,00 | 0,00% | - |
| 07.07.2026 | 35,90 | 36,00 | 35,90 | 36,00 | 0,28% | - |
| 06.07.2026 | 35,50 | 36,30 | 35,50 | 35,90 | 1,13% | - |
| 02.07.2026 | 35,30 | 35,50 | 34,50 | 35,50 | -2,47% | - |
| 01.07.2026 | 36,10 | 36,40 | 36,10 | 36,40 | -0,27% | - |
| 30.06.2026 | 36,30 | 36,50 | 36,30 | 36,50 | -3,44% | - |
| 29.06.2026 | 37,70 | 37,80 | 37,70 | 37,80 | 8,93% | - |
| 26.06.2026 | 34,90 | 34,90 | 34,70 | 34,70 | -0,57% | - |
| 25.06.2026 | 34,70 | 34,90 | 34,60 | 34,90 | 3,25% | - |
| 24.06.2026 | 33,70 | 33,90 | 33,70 | 33,80 | 0,30% | - |
| 23.06.2026 | 33,70 | 33,70 | 33,60 | 33,70 | 1,81% | - |
| 22.06.2026 | 33,30 | 33,30 | 33,10 | 33,10 | -0,30% | - |
| 19.06.2026 | 33,10 | 33,20 | 33,10 | 33,20 | 2,47% | - |
| 18.06.2026 | 32,30 | 32,40 | 32,30 | 32,40 | -2,70% | - |
| 17.06.2026 | 33,20 | 33,30 | 33,10 | 33,30 | -0,30% | - |
| 16.06.2026 | 33,30 | 33,40 | 33,30 | 33,40 | 1,52% | - |
| 15.06.2026 | 32,70 | 32,90 | 32,50 | 32,90 | -1,79% | - |
| 12.06.2026 | 33,50 | 33,50 | 33,40 | 33,50 | 5,02% | - |
| 11.06.2026 | 31,70 | 31,90 | 31,70 | 31,90 | -0,31% | - |
| 10.06.2026 | 32,30 | 32,30 | 32,00 | 32,00 | 1,27% | - |
| 09.06.2026 | 31,50 | 31,60 | 31,50 | 31,60 | 0,32% | - |
| 05.06.2026 | 31,50 | 31,50 | 31,40 | 31,50 | -0,63% | - |
| 04.06.2026 | 31,70 | 31,70 | 31,60 | 31,70 | -3,35% | - |
| 03.06.2026 | 32,90 | 32,90 | 32,80 | 32,80 | 0,31% | - |
| 02.06.2026 | 32,90 | 32,90 | 32,70 | 32,70 | 0,00% | - |
| 01.06.2026 | 32,70 | 32,80 | 32,70 | 32,70 | 0,93% | - |
| 29.05.2026 | 32,30 | 32,40 | 32,30 | 32,40 | 1,57% | - |
| 28.05.2026 | 31,70 | 31,90 | 31,70 | 31,90 | 3,91% | - |
| 27.05.2026 | 30,70 | 30,80 | 30,70 | 30,70 | 0,66% | - |
| 26.05.2026 | 30,70 | 30,70 | 30,50 | 30,50 | -0,65% | - |
| 25.05.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 1,66% | - |
| 22.05.2026 | 30,10 | 30,20 | 30,10 | 30,20 | -0,66% | - |
| 21.05.2026 | 30,30 | 30,40 | 30,30 | 30,40 | 2,70% | - |
| 20.05.2026 | 29,70 | 29,70 | 29,60 | 29,60 | -1,33% | - |
| 19.05.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 0,67% | - |
| 18.05.2026 | 30,10 | 30,10 | 29,80 | 29,80 | -2,93% | - |
| 15.05.2026 | 30,50 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 14.05.2026 | 30,30 | 30,50 | 30,30 | 30,50 | 0,00% | - |
| 13.05.2026 | 30,70 | 31,00 | 30,30 | 30,50 | -3,17% | - |
| 12.05.2026 | 31,50 | 31,50 | 31,40 | 31,50 | -2,48% | - |
| 11.05.2026 | 32,10 | 32,30 | 32,10 | 32,30 | 0,31% | - |
| 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% | - |