16,325$
0,96%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 16,16 | 16,37 | 16,10 | 16,33 | 0,99% | 555.870,00 |
| 16.10.2024 | 15,99 | 16,19 | 15,94 | 16,17 | 2,02% | 421.969,00 |
| 15.10.2024 | 15,83 | 16,10 | 15,76 | 15,85 | 0,25% | 575.213,00 |
| 14.10.2024 | 15,84 | 15,87 | 15,71 | 15,81 | -0,44% | 409.933,00 |
| 11.10.2024 | 15,58 | 15,91 | 15,55 | 15,88 | 2,25% | 385.306,00 |
| 10.10.2024 | 15,63 | 15,65 | 15,44 | 15,53 | -1,77% | 442.921,00 |
| 09.10.2024 | 15,77 | 15,99 | 15,75 | 15,81 | -0,13% | 432.053,00 |
| 08.10.2024 | 15,79 | 15,91 | 15,69 | 15,83 | 0,64% | 460.547,00 |
| 07.10.2024 | 16,12 | 16,16 | 15,69 | 15,73 | -3,02% | 576.449,00 |
| 04.10.2024 | 16,30 | 16,38 | 16,11 | 16,22 | 1,06% | 558.811,00 |
| 03.10.2024 | 16,26 | 16,27 | 15,98 | 16,05 | -2,01% | 400.186,00 |
| 02.10.2024 | 16,53 | 16,72 | 16,38 | 16,38 | -1,50% | 375.836,00 |
| 01.10.2024 | 16,79 | 16,86 | 16,38 | 16,63 | -1,48% | 667.296,00 |
| 30.09.2024 | 16,68 | 16,91 | 16,66 | 16,88 | 0,66% | 572.706,00 |
| 27.09.2024 | 16,95 | 17,00 | 16,62 | 16,77 | 0,18% | 524.821,00 |
| 26.09.2024 | 16,59 | 16,82 | 16,52 | 16,74 | 1,64% | 493.524,00 |
| 25.09.2024 | 16,74 | 16,80 | 16,46 | 16,47 | -1,96% | 563.005,00 |
| 24.09.2024 | 16,56 | 16,83 | 16,51 | 16,80 | 1,82% | 467.558,00 |
| 23.09.2024 | 16,71 | 16,76 | 16,49 | 16,50 | -0,78% | 385.271,00 |
| 20.09.2024 | 16,83 | 16,83 | 16,58 | 16,63 | -1,71% | 1.789.151,00 |
| 19.09.2024 | 16,94 | 17,05 | 16,82 | 16,92 | 2,11% | 670.052,00 |
| 18.09.2024 | 16,64 | 16,98 | 16,52 | 16,57 | -0,54% | 431.436,00 |
| 17.09.2024 | 16,60 | 16,86 | 16,53 | 16,66 | 1,28% | 411.203,00 |
| 16.09.2024 | 16,65 | 16,72 | 16,40 | 16,45 | -0,60% | 405.959,00 |
| 13.09.2024 | 16,39 | 16,68 | 16,30 | 16,55 | 2,29% | 636.786,00 |
| 12.09.2024 | 15,88 | 16,31 | 15,88 | 16,18 | 2,47% | 701.160,00 |
| 11.09.2024 | 15,90 | 15,92 | 15,65 | 15,79 | -1,44% | 821.098,00 |
| 10.09.2024 | 16,28 | 16,29 | 15,77 | 16,02 | -1,78% | 822.811,00 |
| 09.09.2024 | 16,45 | 16,50 | 16,29 | 16,31 | -1,03% | 920.985,00 |
| 06.09.2024 | 16,82 | 16,99 | 16,47 | 16,48 | -1,85% | 638.008,00 |
| 05.09.2024 | 16,85 | 16,88 | 16,65 | 16,79 | -0,65% | 880.473,00 |
| 04.09.2024 | 17,20 | 17,26 | 16,90 | 16,90 | -1,80% | 771.372,00 |
| 03.09.2024 | 17,17 | 17,38 | 17,11 | 17,21 | -0,69% | 1.044.075,00 |
| 30.08.2024 | 17,37 | 17,43 | 17,19 | 17,33 | 0,35% | 757.993,00 |
| 29.08.2024 | 17,31 | 17,50 | 17,17 | 17,27 | 0,52% | 908.080,00 |
| 28.08.2024 | 17,32 | 17,44 | 17,17 | 17,18 | -1,32% | 735.183,00 |
| 27.08.2024 | 17,58 | 17,66 | 17,40 | 17,41 | -1,42% | 722.989,00 |
| 26.08.2024 | 17,77 | 18,00 | 17,66 | 17,66 | 0,23% | 716.964,00 |
| 23.08.2024 | 17,30 | 17,70 | 17,26 | 17,62 | 2,62% | 622.608,00 |
| 22.08.2024 | 17,38 | 17,39 | 17,16 | 17,17 | -1,04% | 318.697,00 |
| 21.08.2024 | 17,39 | 17,45 | 17,24 | 17,35 | 0,35% | 420.774,00 |
| 20.08.2024 | 17,19 | 17,32 | 17,18 | 17,29 | 0,23% | 493.360,00 |
| 19.08.2024 | 17,37 | 17,41 | 17,23 | 17,25 | 0,12% | 396.989,00 |
| 16.08.2024 | 17,38 | 17,50 | 17,23 | 17,23 | -0,98% | 335.724,00 |
| 15.08.2024 | 17,39 | 17,52 | 17,24 | 17,40 | 2,11% | 683.164,00 |
| 14.08.2024 | 17,15 | 17,24 | 17,04 | 17,04 | -0,23% | 646.265,00 |
| 13.08.2024 | 16,81 | 17,20 | 16,79 | 17,08 | 2,46% | 862.817,00 |
| 12.08.2024 | 16,89 | 16,91 | 16,37 | 16,67 | -1,94% | 1.202.723,00 |
| 09.08.2024 | 16,58 | 17,02 | 16,46 | 17,00 | 2,72% | 772.166,00 |
| 08.08.2024 | 16,22 | 16,57 | 15,92 | 16,55 | -1,02% | 1.711.957,00 |
| 07.08.2024 | 17,10 | 17,20 | 16,68 | 16,72 | -1,47% | 592.047,00 |
| 06.08.2024 | 16,89 | 17,14 | 16,79 | 16,97 | 0,06% | 406.592,00 |
| 05.08.2024 | 16,91 | 17,31 | 16,71 | 16,96 | -3,58% | 943.656,00 |
| 02.08.2024 | 17,39 | 17,63 | 17,12 | 17,59 | -1,84% | 845.119,00 |
| 01.08.2024 | 17,88 | 18,09 | 17,75 | 17,92 | 0,22% | 984.521,00 |
| 31.07.2024 | 17,93 | 18,25 | 17,80 | 17,88 | -0,11% | 707.869,00 |
| 30.07.2024 | 18,00 | 18,14 | 17,72 | 17,90 | 0,06% | 439.694,00 |
| 29.07.2024 | 17,91 | 17,97 | 17,73 | 17,89 | 0,17% | 357.346,00 |
| 26.07.2024 | 17,92 | 17,93 | 17,68 | 17,86 | 1,30% | 448.348,00 |
| 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 |