37,870$
0,65%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 37,74 | 38,46 | 37,74 | 37,89 | 0,70% | 125.548,00 |
| 07.05.2026 | 36,84 | 38,14 | 36,43 | 37,63 | 4,72% | 214.447,00 |
| 06.05.2026 | 35,73 | 36,62 | 34,93 | 35,93 | 1,67% | 110.014,00 |
| 05.05.2026 | 32,96 | 36,24 | 32,05 | 35,34 | 10,20% | 275.963,00 |
| 04.05.2026 | 30,96 | 32,87 | 30,96 | 32,07 | 1,84% | 124.113,00 |
| 01.05.2026 | 31,45 | 31,87 | 30,93 | 31,49 | 0,22% | 91.819,00 |
| 30.04.2026 | 31,49 | 31,71 | 31,35 | 31,42 | -0,60% | 66.623,00 |
| 29.04.2026 | 31,59 | 31,86 | 31,49 | 31,61 | -0,32% | 92.115,00 |
| 28.04.2026 | 31,92 | 32,09 | 31,53 | 31,71 | -0,16% | 62.951,00 |
| 27.04.2026 | 32,31 | 32,31 | 31,68 | 31,76 | -0,25% | 45.116,00 |
| 24.04.2026 | 31,52 | 31,86 | 31,32 | 31,84 | 0,51% | 30.281,00 |
| 23.04.2026 | 31,45 | 31,76 | 31,33 | 31,68 | 0,16% | 56.263,00 |
| 22.04.2026 | 31,34 | 31,65 | 31,14 | 31,63 | 1,48% | 85.470,00 |
| 21.04.2026 | 31,96 | 32,37 | 31,16 | 31,17 | -1,67% | 69.617,00 |
| 20.04.2026 | 31,61 | 31,82 | 31,58 | 31,70 | 0,09% | 41.568,00 |
| 17.04.2026 | 30,44 | 31,80 | 30,44 | 31,67 | 3,16% | 78.021,00 |
| 16.04.2026 | 30,83 | 31,20 | 30,57 | 30,70 | -0,26% | 85.161,00 |
| 15.04.2026 | 30,80 | 30,93 | 30,62 | 30,78 | 0,20% | 110.430,00 |
| 14.04.2026 | 30,70 | 30,85 | 30,44 | 30,72 | 0,20% | 89.080,00 |
| 13.04.2026 | 29,58 | 30,74 | 29,47 | 30,66 | 3,27% | 63.379,00 |
| 10.04.2026 | 29,77 | 30,26 | 29,41 | 29,69 | -0,24% | 58.401,00 |
| 09.04.2026 | 30,42 | 30,42 | 29,33 | 29,76 | -0,50% | 94.253,00 |
| 08.04.2026 | 30,22 | 30,66 | 29,91 | 29,91 | 0,74% | 109.512,00 |
| 07.04.2026 | 29,80 | 30,05 | 29,45 | 29,69 | 0,07% | 185.471,00 |
| 06.04.2026 | 29,28 | 29,80 | 29,28 | 29,67 | 0,24% | 45.377,00 |
| 02.04.2026 | 29,07 | 29,92 | 29,07 | 29,60 | 0,61% | 98.120,00 |
| 01.04.2026 | 29,24 | 29,64 | 28,97 | 29,42 | 1,00% | 113.614,00 |
| 31.03.2026 | 28,09 | 29,17 | 28,04 | 29,13 | 5,39% | 132.421,00 |
| 30.03.2026 | 27,42 | 28,07 | 27,23 | 27,64 | 3,44% | 81.821,00 |
| 27.03.2026 | 26,83 | 26,83 | 26,33 | 26,72 | -0,34% | 109.773,00 |
| 26.03.2026 | 27,00 | 27,13 | 26,61 | 26,81 | -0,67% | 162.274,00 |
| 25.03.2026 | 27,17 | 28,15 | 26,65 | 26,99 | -0,59% | 135.392,00 |
| 24.03.2026 | 27,20 | 27,58 | 26,97 | 27,15 | -1,31% | 175.765,00 |
| 23.03.2026 | 27,77 | 28,25 | 27,49 | 27,51 | 2,92% | 127.327,00 |
| 20.03.2026 | 27,23 | 27,24 | 26,69 | 26,73 | -1,65% | 89.279,00 |
| 19.03.2026 | 27,15 | 27,42 | 26,69 | 27,18 | 0,73% | 96.491,00 |
| 18.03.2026 | 27,50 | 27,94 | 26,68 | 26,98 | -1,71% | 137.926,00 |
| 17.03.2026 | 27,53 | 28,04 | 26,58 | 27,45 | 0,44% | 65.487,00 |
| 16.03.2026 | 27,81 | 28,22 | 27,33 | 27,33 | -1,16% | 82.183,00 |
| 13.03.2026 | 27,75 | 27,75 | 27,03 | 27,65 | 0,11% | 146.621,00 |
| 12.03.2026 | 27,78 | 28,18 | 27,51 | 27,62 | -1,85% | 119.653,00 |
| 11.03.2026 | 28,09 | 28,31 | 27,90 | 28,14 | -0,64% | 103.244,00 |
| 10.03.2026 | 28,79 | 29,01 | 28,30 | 28,32 | -1,84% | 71.213,00 |
| 09.03.2026 | 28,04 | 28,86 | 27,80 | 28,85 | 1,80% | 230.607,00 |
| 06.03.2026 | 28,00 | 28,44 | 27,70 | 28,34 | -0,35% | 69.815,00 |
| 05.03.2026 | 28,52 | 29,02 | 27,98 | 28,44 | -1,04% | 131.597,00 |
| 04.03.2026 | 28,75 | 28,98 | 28,36 | 28,74 | 1,45% | 112.998,00 |
| 03.03.2026 | 27,67 | 28,41 | 27,37 | 28,33 | 1,11% | 497.103,00 |
| 02.03.2026 | 28,40 | 28,59 | 28,00 | 28,02 | -1,75% | 57.244,00 |
| 27.02.2026 | 28,44 | 28,64 | 28,00 | 28,52 | 0,07% | 301.154,00 |
| 26.02.2026 | 27,20 | 28,56 | 27,17 | 28,50 | 5,85% | 137.785,00 |
| 25.02.2026 | 26,06 | 26,96 | 25,93 | 26,93 | 2,94% | 147.119,00 |
| 24.02.2026 | 26,61 | 26,88 | 25,95 | 26,16 | -0,78% | 208.634,00 |
| 23.02.2026 | 28,61 | 28,61 | 26,30 | 26,36 | -7,83% | 88.587,00 |
| 20.02.2026 | 29,24 | 29,33 | 28,53 | 28,60 | -2,16% | 216.336,00 |
| 19.02.2026 | 28,80 | 29,33 | 28,62 | 29,23 | 0,38% | 343.779,00 |
| 18.02.2026 | 28,80 | 29,82 | 28,11 | 29,12 | 0,10% | 120.374,00 |
| 17.02.2026 | 28,19 | 29,22 | 28,15 | 29,09 | 2,68% | 241.719,00 |
| 13.02.2026 | 27,46 | 28,34 | 27,46 | 28,33 | 1,69% | 90.609,00 |
| 12.02.2026 | 28,74 | 29,09 | 27,45 | 27,86 | -2,83% | 135.010,00 |
| 11.02.2026 | 29,49 | 29,49 | 28,45 | 28,67 | -2,78% | 101.741,00 |
| 10.02.2026 | 29,86 | 29,91 | 29,46 | 29,49 | -0,30% | 122.807,00 |
| 09.02.2026 | 29,38 | 29,73 | 29,24 | 29,58 | 0,41% | 67.534,00 |
| 06.02.2026 | 28,90 | 29,52 | 28,90 | 29,46 | 2,15% | 124.257,00 |
| 05.02.2026 | 28,94 | 29,44 | 28,78 | 28,84 | -1,33% | 263.379,00 |
| 04.02.2026 | 29,44 | 29,48 | 28,90 | 29,23 | -0,58% | 109.501,00 |
| 03.02.2026 | 30,22 | 30,22 | 29,13 | 29,40 | -1,08% | 129.522,00 |
| 02.02.2026 | 30,02 | 30,50 | 29,69 | 29,72 | -1,07% | 51.324,00 |
| 30.01.2026 | 29,07 | 30,19 | 29,07 | 30,04 | -0,30% | 85.950,00 |
| 29.01.2026 | 29,13 | 30,53 | 29,13 | 30,13 | 0,00% | 117.517,00 |
| 28.01.2026 | 29,25 | 30,75 | 29,25 | 30,13 | -0,07% | 111.273,00 |
| 27.01.2026 | 29,01 | 30,29 | 29,01 | 30,15 | 0,94% | 39.105,00 |
| 26.01.2026 | 29,98 | 30,46 | 29,56 | 29,87 | 0,34% | 45.694,00 |
| 23.01.2026 | 30,50 | 30,50 | 29,63 | 29,77 | -1,88% | 57.758,00 |
| 22.01.2026 | 30,89 | 31,11 | 30,30 | 30,34 | -1,37% | 93.842,00 |
| 21.01.2026 | 30,00 | 31,06 | 29,99 | 30,76 | 2,74% | 113.345,00 |
| 20.01.2026 | 29,32 | 30,22 | 29,32 | 29,94 | -0,60% | 91.174,00 |
| 16.01.2026 | 31,03 | 31,09 | 30,05 | 30,12 | -3,77% | 93.066,00 |
| 15.01.2026 | 30,67 | 31,31 | 30,60 | 31,30 | 2,79% | 80.735,00 |
| 14.01.2026 | 30,73 | 30,77 | 30,26 | 30,45 | -0,94% | 85.236,00 |
| 13.01.2026 | 30,83 | 31,00 | 30,58 | 30,74 | -0,49% | 84.508,00 |
| 12.01.2026 | 30,00 | 31,24 | 30,00 | 30,89 | -0,32% | 46.163,00 |
| 09.01.2026 | 31,52 | 31,52 | 30,52 | 30,99 | 0,55% | 75.825,00 |
| 08.01.2026 | 31,15 | 31,23 | 30,64 | 30,82 | 0,13% | 107.822,00 |
| 07.01.2026 | 31,23 | 31,23 | 30,47 | 30,78 | -2,50% | 100.028,00 |
| 06.01.2026 | 29,88 | 31,78 | 29,88 | 31,57 | 6,30% | 126.536,00 |
| 05.01.2026 | 29,33 | 30,11 | 29,33 | 29,70 | 1,75% | 50.473,00 |
| 02.01.2026 | 29,78 | 29,98 | 28,86 | 29,19 | -1,95% | 177.957,00 |
| 31.12.2025 | 30,56 | 30,56 | 29,75 | 29,77 | -1,18% | 65.747,00 |
| 30.12.2025 | 30,44 | 30,74 | 30,05 | 30,13 | -2,08% | 77.723,00 |
| 29.12.2025 | 31,15 | 31,15 | 30,70 | 30,77 | -0,89% | 78.844,00 |
| 26.12.2025 | 30,74 | 31,05 | 30,74 | 31,04 | 0,52% | 65.515,00 |
| 24.12.2025 | 30,69 | 30,93 | 30,55 | 30,88 | 0,36% | 311.172,00 |
| 23.12.2025 | 30,50 | 30,98 | 30,45 | 30,77 | 0,72% | 733.320,00 |
| 22.12.2025 | 30,07 | 30,77 | 30,07 | 30,55 | 0,00% | 1.196.933,00 |
| 19.12.2025 | 29,86 | 30,67 | 29,59 | 30,55 | 2,90% | 1.803.111,00 |
| 18.12.2025 | 29,73 | 29,95 | 29,56 | 29,69 | 0,68% | 952.367,00 |
| 17.12.2025 | 29,93 | 30,09 | 29,36 | 29,49 | -1,63% | 1.095.546,00 |
| 16.12.2025 | 29,31 | 30,14 | 28,75 | 29,98 | 3,95% | 1.317.585,00 |
| 15.12.2025 | 28,83 | 29,91 | 28,73 | 28,84 | 0,66% | 1.343.139,00 |