37,310$
2,67%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 36,60 | 37,46 | 36,60 | 37,31 | 2,67% | 777.854,00 |
| 12.10.2026 | 36,89 | 37,34 | 36,08 | 36,34 | -1,01% | 1.316.350,00 |
| 09.10.2026 | 35,67 | 36,85 | 35,61 | 36,71 | 2,89% | 1.276.906,00 |
| 08.10.2026 | 34,73 | 35,85 | 34,59 | 35,68 | 2,56% | 1.602.367,00 |
| 07.10.2026 | 34,80 | 35,16 | 34,50 | 34,79 | -0,49% | 1.123.072,00 |
| 06.10.2026 | 35,55 | 35,55 | 34,66 | 34,96 | -1,02% | 784.355,00 |
| 05.10.2026 | 35,42 | 35,82 | 35,24 | 35,32 | -0,59% | 1.298.415,00 |
| 02.10.2026 | 35,34 | 35,76 | 35,19 | 35,53 | 1,89% | 1.128.531,00 |
| 01.10.2026 | 34,20 | 35,12 | 33,90 | 34,87 | 2,17% | 1.256.986,00 |
| 30.09.2026 | 34,73 | 34,74 | 34,12 | 34,13 | -1,39% | 1.131.655,00 |
| 29.09.2026 | 34,79 | 34,79 | 34,29 | 34,61 | -0,20% | 870.126,00 |
| 28.09.2026 | 34,53 | 34,92 | 34,28 | 34,68 | -0,40% | 972.956,00 |
| 25.09.2026 | 34,72 | 35,01 | 34,47 | 34,82 | 0,93% | 1.355.833,00 |
| 24.09.2026 | 34,00 | 34,71 | 34,00 | 34,50 | 0,91% | 1.083.708,00 |
| 23.09.2026 | 34,49 | 34,69 | 34,01 | 34,19 | -1,27% | 825.994,00 |
| 22.09.2026 | 35,10 | 35,44 | 34,60 | 34,63 | -0,40% | 1.026.300,00 |
| 21.09.2026 | 34,78 | 35,06 | 34,17 | 34,77 | 1,46% | 778.547,00 |
| 18.09.2026 | 34,23 | 34,27 | 33,85 | 34,27 | 0,03% | 2.568.457,00 |
| 17.09.2026 | 35,22 | 35,67 | 34,07 | 34,26 | -2,28% | 745.433,00 |
| 16.09.2026 | 34,87 | 35,38 | 34,72 | 35,06 | 0,49% | 997.353,00 |
| 15.09.2026 | 35,18 | 35,27 | 34,82 | 34,89 | -1,66% | 900.327,00 |
| 14.09.2026 | 35,28 | 35,66 | 35,08 | 35,48 | 0,57% | 649.853,00 |
| 11.09.2026 | 35,31 | 35,91 | 34,79 | 35,28 | 1,47% | 1.105.014,00 |
| 10.09.2026 | 34,91 | 35,14 | 34,56 | 34,77 | -1,33% | 968.034,00 |
| 09.09.2026 | 34,78 | 35,26 | 34,49 | 35,24 | 0,77% | 1.183.806,00 |
| 08.09.2026 | 35,00 | 35,30 | 34,44 | 34,97 | -1,38% | 910.600,00 |
| 04.09.2026 | 34,81 | 35,75 | 34,72 | 35,46 | 1,60% | 628.389,00 |
| 03.09.2026 | 35,11 | 35,22 | 34,50 | 34,90 | 0,78% | 792.559,00 |
| 02.09.2026 | 34,92 | 35,52 | 34,55 | 34,63 | -1,20% | 922.268,00 |
| 01.09.2026 | 35,45 | 35,65 | 34,90 | 35,05 | -1,54% | 873.409,00 |
| 31.08.2026 | 35,10 | 35,66 | 34,90 | 35,60 | 1,45% | 1.351.054,00 |
| 28.08.2026 | 35,62 | 35,78 | 35,00 | 35,09 | -1,18% | 765.579,00 |
| 27.08.2026 | 35,70 | 35,92 | 35,13 | 35,51 | 2,48% | 1.614.841,00 |
| 26.08.2026 | 34,11 | 35,03 | 34,11 | 34,65 | 0,99% | 1.498.912,00 |
| 25.08.2026 | 34,24 | 34,43 | 33,85 | 34,31 | 0,76% | 859.512,00 |
| 24.08.2026 | 33,80 | 34,14 | 33,60 | 34,05 | 1,95% | 1.493.829,00 |
| 21.08.2026 | 34,64 | 34,69 | 33,11 | 33,40 | -2,31% | 1.467.616,00 |
| 20.08.2026 | 33,95 | 34,53 | 33,95 | 34,19 | -0,67% | 1.463.060,00 |
| 19.08.2026 | 33,50 | 34,48 | 33,50 | 34,42 | 2,81% | 2.053.195,00 |
| 18.08.2026 | 35,03 | 35,36 | 33,43 | 33,48 | -4,59% | 2.895.071,00 |
| 17.08.2026 | 35,36 | 35,70 | 34,72 | 35,09 | -1,15% | 2.201.461,00 |
| 14.08.2026 | 35,03 | 36,03 | 35,00 | 35,50 | 0,57% | 2.993.761,00 |
| 13.08.2026 | 35,66 | 35,88 | 35,22 | 35,30 | -0,08% | 1.299.422,00 |
| 12.08.2026 | 35,15 | 35,71 | 34,35 | 35,33 | -3,21% | 4.338.460,00 |
| 11.08.2026 | 37,55 | 37,91 | 36,43 | 36,50 | -2,07% | 1.057.294,00 |
| 10.08.2026 | 36,97 | 37,71 | 36,68 | 37,27 | 0,81% | 714.270,00 |
| 07.08.2026 | 37,79 | 38,22 | 36,93 | 36,97 | -1,65% | 108.732,00 |
| 06.08.2026 | 36,90 | 38,50 | 36,90 | 37,59 | -1,62% | 115.408,00 |
| 05.08.2026 | 40,47 | 40,47 | 38,12 | 38,21 | -4,95% | 155.949,00 |
| 04.08.2026 | 39,96 | 41,95 | 39,34 | 40,20 | -2,45% | 140.841,00 |
| 03.08.2026 | 40,57 | 41,36 | 40,46 | 41,21 | 3,62% | 110.824,00 |
| 31.07.2026 | 40,41 | 40,42 | 39,53 | 39,77 | -1,88% | 135.736,00 |
| 30.07.2026 | 40,27 | 40,63 | 39,47 | 40,53 | 0,32% | 174.754,00 |
| 29.07.2026 | 40,31 | 41,14 | 40,22 | 40,40 | 0,25% | 119.181,00 |
| 28.07.2026 | 40,37 | 40,51 | 39,96 | 40,30 | 0,60% | 98.821,00 |
| 27.07.2026 | 40,18 | 40,26 | 39,62 | 40,06 | 1,99% | 50.606,00 |
| 24.07.2026 | 39,19 | 39,54 | 39,03 | 39,28 | 0,72% | 81.449,00 |
| 23.07.2026 | 39,70 | 39,70 | 38,52 | 39,00 | -1,65% | 99.542,00 |
| 22.07.2026 | 40,10 | 40,30 | 38,01 | 39,66 | -0,34% | 135.379,00 |
| 21.07.2026 | 37,54 | 39,82 | 37,54 | 39,79 | 3,35% | 142.079,00 |
| 20.07.2026 | 39,77 | 39,93 | 38,48 | 38,50 | -2,31% | 100.681,00 |
| 17.07.2026 | 40,21 | 40,25 | 39,26 | 39,41 | -3,10% | 122.051,00 |
| 16.07.2026 | 41,17 | 41,90 | 40,42 | 40,67 | -1,19% | 156.861,00 |
| 15.07.2026 | 40,59 | 41,64 | 40,59 | 41,16 | 2,08% | 188.683,00 |
| 14.07.2026 | 39,53 | 40,32 | 39,53 | 40,32 | 2,00% | 54.445,00 |
| 13.07.2026 | 39,71 | 39,93 | 39,39 | 39,53 | -0,93% | 49.280,00 |
| 10.07.2026 | 40,73 | 40,76 | 39,77 | 39,90 | -1,99% | 43.911,00 |
| 09.07.2026 | 39,68 | 40,84 | 39,48 | 40,71 | 2,70% | 54.799,00 |
| 08.07.2026 | 41,00 | 41,00 | 39,61 | 39,64 | -3,55% | 74.242,00 |
| 07.07.2026 | 40,99 | 41,39 | 40,72 | 41,10 | 0,02% | 102.094,00 |
| 06.07.2026 | 41,10 | 41,41 | 40,59 | 41,09 | 1,36% | 58.978,00 |
| 02.07.2026 | 40,12 | 40,54 | 39,55 | 40,54 | 0,87% | 181.617,00 |
| 01.07.2026 | 41,29 | 41,51 | 40,19 | 40,19 | -2,40% | 115.351,00 |
| 30.06.2026 | 41,54 | 41,54 | 41,16 | 41,18 | -0,63% | 64.656,00 |
| 29.06.2026 | 41,96 | 42,15 | 41,10 | 41,44 | -1,61% | 110.198,00 |
| 26.06.2026 | 39,81 | 42,21 | 39,51 | 42,12 | 6,10% | 267.448,00 |
| 25.06.2026 | 39,68 | 40,34 | 39,59 | 39,70 | 0,84% | 86.051,00 |
| 24.06.2026 | 38,93 | 39,78 | 38,78 | 39,37 | 2,21% | 207.176,00 |
| 23.06.2026 | 38,68 | 38,79 | 38,16 | 38,52 | 0,05% | 157.011,00 |
| 22.06.2026 | 38,22 | 38,85 | 38,10 | 38,50 | 1,17% | 88.665,00 |
| 18.06.2026 | 37,89 | 38,30 | 37,26 | 38,06 | 2,19% | 145.970,00 |
| 17.06.2026 | 38,67 | 38,67 | 37,02 | 37,24 | -3,25% | 135.610,00 |
| 16.06.2026 | 38,89 | 39,26 | 38,42 | 38,49 | -0,26% | 70.418,00 |
| 15.06.2026 | 38,07 | 38,61 | 37,83 | 38,59 | 1,77% | 97.634,00 |
| 12.06.2026 | 38,79 | 38,79 | 37,91 | 37,92 | -2,09% | 83.104,00 |
| 11.06.2026 | 36,69 | 38,84 | 36,69 | 38,73 | 5,53% | 118.940,00 |
| 10.06.2026 | 37,21 | 37,36 | 36,60 | 36,70 | -1,26% | 106.878,00 |
| 09.06.2026 | 36,99 | 37,85 | 36,44 | 37,17 | 1,78% | 124.342,00 |
| 08.06.2026 | 36,51 | 37,14 | 36,51 | 36,52 | -0,03% | 87.849,00 |
| 05.06.2026 | 36,54 | 36,88 | 36,30 | 36,53 | -0,11% | 118.042,00 |
| 04.06.2026 | 37,13 | 37,22 | 36,19 | 36,57 | -0,62% | 87.768,00 |
| 03.06.2026 | 37,64 | 37,71 | 36,70 | 36,80 | -3,74% | 168.876,00 |
| 02.06.2026 | 37,78 | 38,25 | 37,25 | 38,23 | 0,21% | 152.570,00 |
| 01.06.2026 | 37,95 | 38,81 | 37,63 | 38,15 | 0,05% | 95.523,00 |
| 29.05.2026 | 37,62 | 38,47 | 37,48 | 38,13 | 1,30% | 125.567,00 |
| 28.05.2026 | 37,32 | 37,68 | 36,77 | 37,64 | 1,94% | 164.663,00 |
| 27.05.2026 | 36,23 | 37,11 | 35,77 | 36,93 | 3,40% | 212.862,00 |
| 26.05.2026 | 35,61 | 36,25 | 35,60 | 35,71 | 0,90% | 81.226,00 |
| 22.05.2026 | 35,26 | 35,63 | 35,18 | 35,39 | 1,09% | 55.941,00 |
| 21.05.2026 | 34,60 | 35,07 | 34,32 | 35,01 | -0,62% | 188.579,00 |