24,470$
2,34%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 24,01 | 24,52 | 23,93 | 24,45 | 2,26% | 1.118.328,00 |
| 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 |
| 05.02.2025 | 20,54 | 20,71 | 20,35 | 20,55 | 0,59% | 465.696,00 |