17,865$
1,33%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,92 | 17,93 | 17,68 | 17,86 | 1,30% | 440.277,00 |
| 25.07.2024 | 17,71 | 17,91 | 17,56 | 17,63 | -0,17% | 717.216,00 |
| 24.07.2024 | 18,14 | 18,33 | 17,65 | 17,66 | -2,86% | 389.819,00 |
| 23.07.2024 | 17,92 | 18,26 | 17,92 | 18,18 | 0,83% | 524.414,00 |
| 22.07.2024 | 18,01 | 18,18 | 17,73 | 18,03 | 0,84% | 379.921,00 |
| 19.07.2024 | 18,16 | 18,22 | 17,87 | 17,88 | -1,87% | 553.976,00 |
| 18.07.2024 | 18,38 | 18,73 | 18,10 | 18,22 | -1,57% | 445.128,00 |
| 17.07.2024 | 18,41 | 18,71 | 18,36 | 18,51 | 0,11% | 671.910,00 |
| 16.07.2024 | 18,20 | 18,55 | 18,17 | 18,49 | 2,61% | 500.677,00 |
| 15.07.2024 | 17,88 | 18,22 | 17,76 | 18,02 | 1,75% | 572.621,00 |
| 12.07.2024 | 17,46 | 17,82 | 17,39 | 17,71 | 2,49% | 724.542,00 |
| 11.07.2024 | 17,21 | 17,32 | 17,02 | 17,28 | 2,61% | 574.741,00 |
| 10.07.2024 | 16,70 | 16,87 | 16,63 | 16,84 | 1,14% | 427.958,00 |
| 09.07.2024 | 16,73 | 16,79 | 16,59 | 16,65 | -0,89% | 497.720,00 |
| 08.07.2024 | 16,90 | 16,94 | 16,75 | 16,80 | 0,30% | 500.291,00 |
| 05.07.2024 | 16,71 | 16,83 | 16,67 | 16,75 | -0,42% | 443.153,00 |
| 03.07.2024 | 16,77 | 16,83 | 16,70 | 16,82 | 0,36% | 202.503,00 |
| 02.07.2024 | 16,45 | 16,87 | 16,44 | 16,76 | 2,38% | 550.702,00 |
| 01.07.2024 | 16,56 | 16,66 | 16,34 | 16,37 | -1,33% | 567.387,00 |
| 28.06.2024 | 16,63 | 16,68 | 16,40 | 16,59 | 0,48% | 1.797.583,00 |
| 27.06.2024 | 16,41 | 16,53 | 16,24 | 16,51 | 0,92% | 346.845,00 |
| 26.06.2024 | 16,27 | 16,39 | 16,16 | 16,36 | -0,24% | 585.468,00 |
| 25.06.2024 | 16,07 | 16,41 | 15,98 | 16,40 | 1,74% | 414.752,00 |
| 24.06.2024 | 16,09 | 16,26 | 16,07 | 16,12 | 0,75% | 463.038,00 |
| 21.06.2024 | 16,00 | 16,17 | 15,93 | 16,00 | 0,00% | 1.643.519,00 |
| 20.06.2024 | 16,11 | 16,18 | 15,79 | 16,00 | -1,30% | 693.607,00 |
| 18.06.2024 | 16,24 | 16,27 | 16,11 | 16,21 | -0,12% | 511.460,00 |
| 17.06.2024 | 16,20 | 16,29 | 16,05 | 16,23 | -0,31% | 601.175,00 |
| 14.06.2024 | 16,56 | 16,56 | 16,09 | 16,28 | -2,69% | 705.107,00 |
| 13.06.2024 | 16,98 | 16,98 | 16,60 | 16,73 | -1,65% | 644.943,00 |
| 12.06.2024 | 17,14 | 17,22 | 17,01 | 17,01 | 1,55% | 638.087,00 |
| 11.06.2024 | 16,76 | 16,80 | 16,60 | 16,75 | -0,83% | 504.066,00 |
| 10.06.2024 | 16,62 | 16,91 | 16,57 | 16,89 | 0,66% | 644.388,00 |
| 07.06.2024 | 16,96 | 17,13 | 16,78 | 16,78 | -2,16% | 530.855,00 |
| 06.06.2024 | 17,11 | 17,31 | 17,07 | 17,15 | -0,17% | 618.209,00 |
| 05.06.2024 | 17,19 | 17,29 | 16,94 | 17,18 | 0,41% | 1.227.273,00 |
| 04.06.2024 | 17,06 | 17,18 | 16,89 | 17,11 | -0,47% | 800.747,00 |
| 03.06.2024 | 17,27 | 17,31 | 17,14 | 17,19 | -0,35% | 551.569,00 |
| 31.05.2024 | 17,19 | 17,28 | 17,03 | 17,25 | 0,47% | 501.358,00 |
| 30.05.2024 | 16,85 | 17,20 | 16,78 | 17,17 | 2,75% | 605.493,00 |
| 29.05.2024 | 16,78 | 16,87 | 16,45 | 16,71 | -1,65% | 852.580,00 |
| 28.05.2024 | 17,25 | 17,25 | 16,90 | 16,99 | -0,53% | 726.081,00 |
| 24.05.2024 | 16,79 | 17,14 | 16,60 | 17,08 | 2,58% | 1.583.327,00 |
| 23.05.2024 | 16,93 | 16,93 | 16,59 | 16,65 | -1,65% | 784.577,00 |
| 22.05.2024 | 17,34 | 17,46 | 16,91 | 16,93 | -2,70% | 738.109,00 |
| 21.05.2024 | 17,52 | 17,63 | 17,32 | 17,40 | -0,80% | 712.364,00 |
| 20.05.2024 | 17,54 | 17,66 | 17,45 | 17,54 | -0,34% | 609.130,00 |
| 17.05.2024 | 17,94 | 17,96 | 17,58 | 17,60 | -2,11% | 489.280,00 |
| 16.05.2024 | 17,89 | 18,02 | 17,82 | 17,98 | 0,17% | 519.878,00 |
| 15.05.2024 | 18,09 | 18,17 | 17,88 | 17,95 | -0,44% | 479.395,00 |
| 14.05.2024 | 18,03 | 18,15 | 17,93 | 18,03 | 1,35% | 561.692,00 |
| 13.05.2024 | 17,86 | 17,98 | 17,76 | 17,79 | 0,28% | 488.193,00 |
| 10.05.2024 | 17,82 | 17,86 | 17,66 | 17,74 | 0,17% | 406.308,00 |
| 09.05.2024 | 17,71 | 17,76 | 17,54 | 17,71 | 0,17% | 532.163,00 |
| 08.05.2024 | 17,79 | 17,92 | 17,64 | 17,68 | -1,12% | 539.758,00 |
| 07.05.2024 | 18,41 | 18,41 | 17,87 | 17,88 | -2,56% | 765.029,00 |
| 06.05.2024 | 17,87 | 18,36 | 17,80 | 18,35 | 3,73% | 914.478,00 |
| 03.05.2024 | 17,79 | 17,85 | 17,47 | 17,69 | 0,63% | 1.010.760,00 |
| 02.05.2024 | 17,12 | 17,63 | 16,74 | 17,58 | 0,74% | 1.787.253,00 |
| 01.05.2024 | 17,27 | 17,79 | 17,17 | 17,45 | 1,57% | 1.154.537,00 |
| 30.04.2024 | 17,26 | 17,52 | 17,10 | 17,18 | -1,32% | 1.685.829,00 |
| 29.04.2024 | 17,47 | 17,65 | 17,41 | 17,41 | -0,06% | 626.503,00 |
| 26.04.2024 | 17,52 | 17,60 | 17,40 | 17,42 | 0,23% | 452.714,00 |
| 25.04.2024 | 17,36 | 17,47 | 17,23 | 17,38 | -0,69% | 616.829,00 |
| 24.04.2024 | 17,45 | 17,68 | 17,43 | 17,50 | -0,34% | 753.663,00 |
| 23.04.2024 | 17,05 | 17,65 | 16,88 | 17,56 | 3,23% | 882.759,00 |
| 22.04.2024 | 17,05 | 17,26 | 16,90 | 17,01 | 0,12% | 1.438.810,00 |
| 19.04.2024 | 17,08 | 17,30 | 16,83 | 16,99 | -0,53% | 1.061.085,00 |
| 18.04.2024 | 17,19 | 17,27 | 17,03 | 17,08 | -0,35% | 726.258,00 |
| 17.04.2024 | 17,31 | 17,50 | 17,14 | 17,14 | -0,17% | 829.862,00 |
| 16.04.2024 | 17,50 | 17,58 | 16,95 | 17,17 | -1,60% | 1.033.217,00 |
| 15.04.2024 | 17,57 | 17,60 | 17,37 | 17,45 | -0,17% | 733.527,00 |
| 12.04.2024 | 17,41 | 17,57 | 17,33 | 17,48 | -0,46% | 860.850,00 |
| 11.04.2024 | 17,26 | 17,70 | 17,16 | 17,56 | 1,74% | 841.290,00 |
| 10.04.2024 | 17,23 | 17,44 | 17,09 | 17,26 | -0,17% | 860.476,00 |
| 09.04.2024 | 17,32 | 17,41 | 17,23 | 17,29 | 0,06% | 595.931,00 |
| 08.04.2024 | 17,23 | 17,30 | 17,15 | 17,28 | 0,88% | 542.657,00 |
| 05.04.2024 | 16,93 | 17,24 | 16,93 | 17,13 | 0,71% | 602.114,00 |
| 04.04.2024 | 17,52 | 17,63 | 16,97 | 17,01 | -2,02% | 747.585,00 |
| 03.04.2024 | 16,95 | 17,44 | 16,95 | 17,36 | 1,70% | 722.535,00 |
| 02.04.2024 | 16,92 | 17,08 | 16,84 | 17,07 | -0,52% | 821.289,00 |
| 01.04.2024 | 17,37 | 17,42 | 17,08 | 17,16 | -0,81% | 696.313,00 |
| 28.03.2024 | 17,33 | 17,36 | 17,12 | 17,30 | -0,12% | 900.301,00 |
| 27.03.2024 | 17,03 | 17,35 | 16,88 | 17,32 | 2,12% | 609.077,00 |
| 26.03.2024 | 16,90 | 17,10 | 16,85 | 16,96 | 1,01% | 439.464,00 |
| 25.03.2024 | 16,96 | 17,14 | 16,79 | 16,79 | -0,53% | 739.119,00 |
| 22.03.2024 | 17,00 | 17,02 | 16,78 | 16,88 | -0,47% | 585.649,00 |
| 21.03.2024 | 16,76 | 16,98 | 16,74 | 16,96 | 1,86% | 654.049,00 |
| 20.03.2024 | 16,50 | 16,65 | 16,25 | 16,65 | 0,91% | 539.409,00 |
| 19.03.2024 | 16,18 | 16,50 | 16,16 | 16,50 | 1,85% | 576.317,00 |
| 18.03.2024 | 15,99 | 16,21 | 15,95 | 16,20 | 1,31% | 598.622,00 |
| 15.03.2024 | 15,55 | 16,03 | 15,55 | 15,99 | 2,37% | 1.544.954,00 |
| 14.03.2024 | 15,61 | 15,62 | 15,43 | 15,62 | -0,89% | 558.122,00 |
| 13.03.2024 | 15,86 | 15,99 | 15,74 | 15,76 | -0,94% | 397.299,00 |
| 12.03.2024 | 15,85 | 15,98 | 15,74 | 15,91 | 0,06% | 359.982,00 |
| 11.03.2024 | 15,90 | 16,09 | 15,80 | 15,90 | -0,81% | 406.769,00 |
| 08.03.2024 | 15,84 | 16,17 | 15,73 | 16,03 | 2,62% | 638.300,00 |
| 07.03.2024 | 15,88 | 15,98 | 15,55 | 15,62 | -0,83% | 387.200,00 |
| 06.03.2024 | 15,83 | 15,90 | 15,70 | 15,75 | 0,06% | 547.490,00 |
| 05.03.2024 | 15,93 | 16,05 | 15,73 | 15,74 | -1,75% | 669.654,00 |