Openlane Inc.
[WKN: A0YF1W | ISIN: US48238T1097]
Aktienkurse
24,760$ 1,27%
Echtzeit-Aktienkurs Openlane Inc.
Bid: Ask:

Aktienkurse zur Openlane Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.07.2025 24,45 24,79 24,43 24,76 1,27% 74.185,00
30.06.2025 24,00 24,52 23,93 24,45 2,26% 1.118.317,00
27.06.2025 23,52 23,93 23,37 23,91 2,22% 1.839.596,00
26.06.2025 22,94 23,43 22,63 23,39 2,45% 898.232,00
25.06.2025 22,86 23,06 22,61 22,83 -0,26% 621.428,00
24.06.2025 22,80 23,10 22,56 22,89 1,24% 471.430,00
23.06.2025 22,19 22,62 22,10 22,61 1,48% 415.717,00
20.06.2025 22,09 22,40 22,09 22,28 0,77% 871.580,00
18.06.2025 22,32 22,51 22,10 22,11 -0,85% 572.935,00
17.06.2025 22,69 22,75 22,22 22,30 -2,41% 465.036,00
16.06.2025 23,10 23,11 22,70 22,85 -0,22% 531.557,00
13.06.2025 23,16 23,37 22,84 22,90 -2,30% 573.892,00
12.06.2025 23,93 23,94 23,42 23,44 -2,74% 673.195,00
11.06.2025 23,82 24,42 23,76 24,10 1,39% 841.295,00
10.06.2025 23,75 23,93 23,58 23,77 -0,13% 765.718,00
09.06.2025 23,65 23,87 23,38 23,80 0,72% 563.224,00
06.06.2025 23,98 24,09 23,53 23,63 -0,25% 660.626,00
05.06.2025 23,77 23,82 23,47 23,69 -0,17% 778.953,00
04.06.2025 23,60 23,80 23,26 23,73 0,55% 967.188,00
03.06.2025 22,74 23,61 22,69 23,60 3,51% 873.860,00
02.06.2025 22,88 22,96 22,55 22,80 -0,57% 697.074,00
30.05.2025 22,60 23,00 22,51 22,93 0,26% 891.992,00
29.05.2025 22,82 22,95 22,59 22,87 0,31% 728.973,00
28.05.2025 22,76 22,94 22,68 22,80 0,22% 865.459,00
27.05.2025 22,37 22,82 22,21 22,75 2,94% 711.749,00
23.05.2025 21,95 22,23 21,84 22,10 -1,38% 602.523,00
22.05.2025 22,03 22,57 22,03 22,41 1,31% 796.096,00
21.05.2025 22,13 22,50 22,01 22,12 -1,56% 601.059,00
20.05.2025 22,44 22,51 22,31 22,47 0,04% 651.949,00
19.05.2025 22,14 22,51 22,10 22,46 0,76% 520.395,00
16.05.2025 22,37 22,45 22,24 22,29 0,00% 428.099,00
15.05.2025 22,28 22,54 22,18 22,29 -0,22% 420.866,00
14.05.2025 22,28 22,49 22,22 22,34 0,04% 586.258,00
13.05.2025 22,49 22,50 22,22 22,33 0,63% 677.586,00
12.05.2025 22,57 22,86 21,89 22,19 1,05% 1.110.334,00
09.05.2025 21,73 21,97 21,62 21,96 0,87% 1.558.159,00
08.05.2025 20,79 22,42 20,54 21,77 13,56% 2.474.816,00
07.05.2025 19,37 19,75 19,02 19,17 -0,88% 1.622.949,00
06.05.2025 19,08 19,50 18,99 19,34 0,99% 575.454,00
05.05.2025 18,85 19,20 18,78 19,15 0,84% 593.508,00
02.05.2025 18,81 19,03 18,75 18,99 1,99% 536.383,00
01.05.2025 18,67 18,86 18,31 18,62 0,59% 435.086,00
30.04.2025 18,13 18,58 17,83 18,51 0,43% 845.915,00
29.04.2025 18,25 18,59 18,18 18,43 1,04% 500.071,00
28.04.2025 18,56 18,64 18,02 18,24 -1,30% 596.003,00
25.04.2025 18,35 18,64 18,22 18,48 0,11% 601.201,00
24.04.2025 18,57 18,79 18,31 18,46 -0,54% 598.403,00
23.04.2025 19,11 19,22 18,50 18,56 -0,16% 578.844,00
22.04.2025 18,43 18,76 18,13 18,59 1,81% 576.753,00
21.04.2025 18,52 18,63 18,19 18,26 -2,46% 557.807,00
17.04.2025 18,57 18,99 18,57 18,72 0,70% 670.155,00
16.04.2025 18,62 18,68 18,36 18,59 -1,01% 545.299,00
15.04.2025 18,60 18,80 18,50 18,78 0,81% 608.403,00
14.04.2025 18,84 18,85 18,31 18,63 -0,11% 686.260,00
11.04.2025 18,30 18,65 17,98 18,65 1,80% 581.133,00
10.04.2025 18,29 18,44 17,82 18,32 -3,22% 1.048.712,00
09.04.2025 17,38 19,28 17,38 18,93 7,74% 994.247,00
08.04.2025 18,43 18,59 17,28 17,57 -2,66% 898.355,00
07.04.2025 17,41 18,66 17,08 18,05 0,28% 1.437.375,00
04.04.2025 18,15 18,45 17,44 18,00 -4,46% 2.653.276,00
03.04.2025 19,45 19,79 18,69 18,84 -6,73% 1.115.464,00
02.04.2025 19,94 20,51 19,84 20,20 0,35% 723.168,00
01.04.2025 19,28 20,24 19,07 20,13 4,41% 1.358.409,00
31.03.2025 18,99 19,51 18,87 19,28 0,00% 1.038.078,00
28.03.2025 19,46 19,47 19,00 19,28 -0,31% 930.092,00
27.03.2025 19,61 20,10 19,08 19,34 -7,86% 2.294.868,00
26.03.2025 21,16 21,42 20,81 20,99 -0,62% 713.373,00
25.03.2025 21,09 21,27 20,98 21,12 0,24% 451.258,00
24.03.2025 20,85 21,33 20,79 21,07 2,33% 560.137,00
21.03.2025 20,35 20,90 20,29 20,59 -0,24% 1.881.361,00
20.03.2025 20,87 21,10 20,43 20,64 -1,85% 567.963,00
19.03.2025 20,36 21,19 20,35 21,03 3,24% 627.822,00
18.03.2025 20,88 20,90 20,32 20,37 -3,32% 467.221,00
17.03.2025 20,56 21,13 20,50 21,07 1,84% 414.643,00
14.03.2025 20,57 20,81 20,33 20,69 2,63% 351.572,00
13.03.2025 20,81 20,97 20,16 20,16 -3,03% 678.235,00
12.03.2025 20,76 21,00 20,59 20,79 0,19% 553.996,00
11.03.2025 21,68 21,68 20,45 20,75 -3,08% 910.983,00
10.03.2025 21,09 21,51 20,95 21,41 0,42% 1.543.740,00
07.03.2025 20,72 21,34 19,95 21,32 2,50% 1.427.579,00
06.03.2025 21,28 21,45 20,71 20,80 -3,26% 694.998,00
05.03.2025 21,54 22,11 21,37 21,50 -0,83% 835.016,00
04.03.2025 21,84 22,14 21,60 21,68 -1,94% 714.366,00
03.03.2025 22,36 22,46 21,73 22,11 -0,85% 1.660.982,00
28.02.2025 22,00 22,47 21,67 22,30 4,60% 1.218.012,00
27.02.2025 21,28 21,66 21,20 21,32 -0,42% 656.296,00
26.02.2025 21,31 21,72 21,26 21,41 -0,05% 832.219,00
25.02.2025 21,00 21,75 21,00 21,42 2,29% 857.843,00
24.02.2025 20,98 21,34 20,77 20,94 0,10% 904.972,00
21.02.2025 21,17 21,68 20,91 20,92 0,05% 954.435,00
20.02.2025 21,07 21,93 20,17 20,91 4,19% 1.332.470,00
19.02.2025 19,92 20,17 19,81 20,07 -0,25% 869.105,00
18.02.2025 20,52 20,60 18,95 20,12 -2,33% 1.250.821,00
14.02.2025 20,58 20,70 20,45 20,60 0,19% 445.730,00
13.02.2025 20,46 20,74 20,32 20,56 0,59% 614.380,00
12.02.2025 20,88 20,89 20,41 20,44 -3,27% 655.397,00
11.02.2025 20,83 21,15 20,82 21,13 0,19% 401.462,00
10.02.2025 20,77 21,51 20,66 21,09 2,03% 1.272.489,00
07.02.2025 20,82 20,85 20,48 20,67 -0,82% 456.466,00
06.02.2025 20,61 20,92 20,54 20,84 1,41% 362.245,00