Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,10 | 14,44 | 0,00 | 13,91 | -2,32% | - |
| 25.02.2021 | 14,76 | 14,76 | 14,11 | 14,24 | -5,26% | - |
| 24.02.2021 | 14,66 | 15,15 | 14,63 | 15,03 | 1,11% | - |
| 23.02.2021 | 14,26 | 14,91 | 14,25 | 14,87 | 1,88% | - |
| 22.02.2021 | 14,54 | 14,82 | 14,47 | 14,59 | -1,42% | - |
| 19.02.2021 | 14,84 | 14,95 | 14,71 | 14,80 | 0,07% | - |
| 18.02.2021 | 15,11 | 15,21 | 14,70 | 14,79 | -7,04% | - |
| 17.02.2021 | 14,35 | 16,07 | 14,19 | 15,91 | -13,67% | - |
| 16.02.2021 | 19,24 | 19,31 | 18,42 | 18,43 | -3,94% | - |
| 12.02.2021 | 19,21 | 19,38 | 18,99 | 19,19 | -0,62% | - |
| 11.02.2021 | 19,13 | 19,32 | 18,76 | 19,31 | 0,91% | - |
| 10.02.2021 | 18,95 | 19,27 | 18,92 | 19,13 | 0,45% | - |
| 09.02.2021 | 19,34 | 19,36 | 18,96 | 19,05 | -3,93% | - |
| 08.02.2021 | 20,04 | 20,05 | 19,75 | 19,83 | 0,10% | - |
| 05.02.2021 | 19,58 | 19,88 | 19,58 | 19,81 | 1,85% | - |
| 04.02.2021 | 19,52 | 19,53 | 19,45 | 19,45 | 1,94% | - |
| 03.02.2021 | 19,02 | 19,10 | 18,66 | 19,08 | -0,93% | - |
| 02.02.2021 | 18,89 | 19,35 | 18,76 | 19,26 | 0,55% | - |
| 01.02.2021 | 18,86 | 19,34 | 18,75 | 19,15 | 3,15% | - |
| 29.01.2021 | 18,29 | 18,65 | 17,64 | 18,57 | 0,35% | - |
| 28.01.2021 | 19,43 | 19,54 | 18,48 | 18,50 | -3,52% | - |
| 27.01.2021 | 18,47 | 19,30 | 18,32 | 19,18 | 1,89% | - |
| 26.01.2021 | 0,00 | 18,85 | 0,00 | 18,82 | 2,84% | - |
| 25.01.2021 | 18,31 | 18,32 | 18,30 | 18,30 | -1,27% | - |
| 22.01.2021 | 18,30 | 18,54 | 18,18 | 18,54 | -0,30% | - |
| 21.01.2021 | 18,58 | 18,60 | 18,58 | 18,59 | 1,56% | - |
| 20.01.2021 | 18,00 | 18,34 | 18,00 | 18,31 | 1,10% | - |
| 19.01.2021 | 18,15 | 18,32 | 18,05 | 18,11 | -0,60% | - |
| 15.01.2021 | 18,53 | 18,53 | 18,14 | 18,22 | -4,28% | - |
| 14.01.2021 | 18,84 | 19,42 | 18,78 | 19,03 | -0,91% | - |
| 13.01.2021 | 20,21 | 20,23 | 19,16 | 19,21 | -7,47% | - |
| 12.01.2021 | 20,74 | 20,84 | 20,42 | 20,76 | 4,43% | - |
| 11.01.2021 | 19,90 | 20,18 | 19,85 | 19,88 | -1,12% | - |
| 08.01.2021 | 20,06 | 20,34 | 19,90 | 20,10 | 0,45% | - |
| 07.01.2021 | 20,03 | 20,10 | 19,71 | 20,01 | 0,43% | - |
| 06.01.2021 | 19,81 | 20,28 | 19,69 | 19,93 | 5,87% | - |
| 05.01.2021 | 18,65 | 19,00 | 18,57 | 18,82 | 2,25% | - |
| 04.01.2021 | 18,88 | 18,88 | 18,28 | 18,41 | -0,97% | - |
| 31.12.2020 | 18,46 | 18,77 | 18,44 | 18,59 | 1,34% | - |
| 30.12.2020 | 18,54 | 18,60 | 18,28 | 18,34 | 0,60% | - |
| 29.12.2020 | 18,20 | 18,23 | 18,20 | 18,23 | -0,60% | - |
| 28.12.2020 | 18,29 | 18,41 | 18,28 | 18,34 | 0,38% | - |
| 24.12.2020 | 18,03 | 18,66 | 18,00 | 18,27 | 0,14% | - |
| 23.12.2020 | 18,30 | 18,51 | 18,21 | 18,25 | 0,77% | - |
| 22.12.2020 | 18,10 | 18,17 | 17,75 | 18,11 | 0,14% | - |
| 21.12.2020 | 17,71 | 18,16 | 17,62 | 18,08 | -1,50% | - |
| 18.12.2020 | 19,01 | 19,08 | 18,10 | 18,36 | -2,93% | - |
| 17.12.2020 | 19,18 | 19,22 | 18,81 | 18,91 | -0,66% | - |
| 16.12.2020 | 19,29 | 19,36 | 18,91 | 19,04 | -1,09% | - |
| 15.12.2020 | 18,69 | 19,25 | 18,69 | 19,25 | 5,19% | - |
| 14.12.2020 | 18,54 | 18,62 | 18,11 | 18,30 | -4,96% | - |
| 11.12.2020 | 19,20 | 20,98 | 18,76 | 19,25 | 1,02% | - |
| 10.12.2020 | 19,20 | 19,25 | 18,89 | 19,06 | -2,66% | - |
| 09.12.2020 | 19,55 | 19,66 | 19,28 | 19,58 | 2,27% | - |
| 08.12.2020 | 18,93 | 19,56 | 18,59 | 19,14 | 2,05% | - |
| 07.12.2020 | 18,76 | 18,76 | 18,76 | 18,76 | -2,29% | - |
| 04.12.2020 | 18,95 | 20,53 | 18,95 | 19,20 | 5,61% | - |
| 03.12.2020 | 18,49 | 18,63 | 18,14 | 18,18 | -2,10% | - |
| 02.12.2020 | 18,25 | 18,58 | 17,96 | 18,57 | -0,32% | - |
| 01.12.2020 | 18,70 | 18,76 | 18,38 | 18,63 | 2,73% | - |
| 30.11.2020 | 18,34 | 20,39 | 17,67 | 18,13 | -1,76% | - |
| 27.11.2020 | 18,44 | 18,87 | 18,20 | 18,46 | -0,89% | - |
| 25.11.2020 | 18,35 | 18,93 | 18,30 | 18,62 | 1,06% | - |
| 24.11.2020 | 18,32 | 18,54 | 18,11 | 18,43 | 4,54% | - |
| 23.11.2020 | 17,59 | 17,84 | 17,58 | 17,63 | 2,03% | - |
| 20.11.2020 | 17,51 | 17,61 | 17,25 | 17,28 | -4,82% | - |
| 19.11.2020 | 17,67 | 18,15 | 17,52 | 18,15 | 2,17% | - |
| 18.11.2020 | 18,16 | 18,47 | 17,75 | 17,77 | 2,04% | - |
| 17.11.2020 | 17,52 | 17,74 | 17,26 | 17,41 | -6,60% | - |
| 16.11.2020 | 18,44 | 19,21 | 18,43 | 18,64 | 3,10% | - |
| 13.11.2020 | 18,08 | 18,08 | 18,08 | 18,08 | 3,11% | - |
| 12.11.2020 | 17,41 | 17,83 | 17,30 | 17,54 | -0,31% | - |
| 11.11.2020 | 17,82 | 18,42 | 17,59 | 17,59 | -2,66% | - |
| 10.11.2020 | 17,97 | 18,26 | 0,00 | 18,07 | -0,03% | - |
| 09.11.2020 | 18,36 | 18,73 | 18,06 | 18,08 | 9,51% | - |
| 06.11.2020 | 16,80 | 17,04 | 16,47 | 16,51 | -1,43% | - |
| 05.11.2020 | 16,78 | 17,03 | 16,68 | 16,75 | 2,10% | - |
| 04.11.2020 | 16,55 | 17,05 | 16,21 | 16,40 | 0,37% | - |
| 03.11.2020 | 15,94 | 16,50 | 15,94 | 16,34 | 6,17% | - |
| 02.11.2020 | 14,80 | 15,55 | 14,74 | 15,39 | 6,32% | - |
| 30.10.2020 | 14,34 | 14,70 | 14,13 | 14,48 | 2,04% | - |
| 29.10.2020 | 13,79 | 14,33 | 13,70 | 14,19 | 3,50% | - |
| 28.10.2020 | 14,03 | 14,08 | 13,67 | 13,71 | -4,63% | - |
| 27.10.2020 | 14,37 | 14,37 | 14,37 | 14,37 | -0,52% | - |
| 26.10.2020 | 14,72 | 14,73 | 14,12 | 14,45 | -4,97% | - |
| 23.10.2020 | 14,91 | 15,23 | 14,66 | 15,20 | 2,67% | - |
| 22.10.2020 | 15,06 | 15,14 | 14,58 | 14,81 | -0,90% | - |
| 21.10.2020 | 15,30 | 15,30 | 14,92 | 14,94 | -2,58% | - |
| 20.10.2020 | 16,02 | 16,03 | 15,16 | 15,34 | -3,80% | - |
| 19.10.2020 | 16,75 | 16,81 | 15,91 | 15,94 | -5,99% | - |
| 16.10.2020 | 17,02 | 17,15 | 16,90 | 16,96 | 0,36% | - |
| 15.10.2020 | 16,02 | 16,90 | 0,00 | 16,90 | 4,74% | - |
| 14.10.2020 | 16,56 | 16,68 | 16,12 | 16,13 | -5,12% | - |
| 13.10.2020 | 17,17 | 17,25 | 16,82 | 17,00 | -1,99% | - |
| 12.10.2020 | 16,85 | 17,43 | 16,76 | 17,35 | 3,03% | - |
| 09.10.2020 | 16,83 | 16,99 | 16,54 | 16,84 | 2,25% | - |
| 08.10.2020 | 16,42 | 16,52 | 16,29 | 16,47 | 1,79% | - |
| 07.10.2020 | 16,17 | 16,49 | 16,00 | 16,18 | 1,51% | - |
| 06.10.2020 | 16,01 | 16,40 | 15,82 | 15,94 | 0,89% | - |
| 05.10.2020 | 15,66 | 15,80 | 15,53 | 15,80 | 2,07% | - |