40,385$
1,88%
Echtzeit-Aktienkurs Openlane Inc.
Bid:
Ask:
Aktienkurse zur Openlane Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 39,68 | 40,42 | 39,48 | 40,40 | 1,92% | 18.374,00 |
| 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 |
| 20.05.2026 | 34,41 | 35,34 | 34,21 | 35,23 | 2,35% | 95.252,00 |
| 19.05.2026 | 35,00 | 35,00 | 34,39 | 34,42 | -1,60% | 105.575,00 |
| 18.05.2026 | 35,12 | 35,76 | 34,95 | 34,98 | 0,20% | 41.172,00 |
| 15.05.2026 | 35,97 | 35,97 | 34,86 | 34,91 | -2,24% | 81.446,00 |
| 14.05.2026 | 35,94 | 36,21 | 35,61 | 35,71 | 0,27% | 88.827,00 |
| 13.05.2026 | 36,10 | 36,10 | 35,50 | 35,62 | -1,34% | 122.400,00 |
| 12.05.2026 | 36,88 | 36,88 | 35,78 | 36,10 | -2,51% | 116.416,00 |
| 11.05.2026 | 37,14 | 38,07 | 36,93 | 37,03 | -2,27% | 59.850,00 |
| 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 |