17,690$
0,63%
Echtzeit-Aktienkurs OPENLANE
Bid:
Ask:
Aktienkurse zur OPENLANE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,79 | 17,85 | 17,47 | 17,69 | 0,63% | 1.010.292,00 |
| 02.05.2024 | 17,12 | 17,63 | 16,74 | 17,58 | 0,74% | 1.787.253,00 |
| 01.05.2024 | 17,27 | 17,79 | 17,17 | 17,45 | 1,57% | 1.154.537,00 |
| 30.04.2024 | 17,26 | 17,52 | 17,10 | 17,18 | -1,32% | 1.685.829,00 |
| 29.04.2024 | 17,47 | 17,65 | 17,41 | 17,41 | -0,06% | 626.503,00 |
| 26.04.2024 | 17,52 | 17,60 | 17,40 | 17,42 | 0,23% | 452.714,00 |
| 25.04.2024 | 17,36 | 17,47 | 17,23 | 17,38 | -0,69% | 616.829,00 |
| 24.04.2024 | 17,45 | 17,68 | 17,43 | 17,50 | -0,34% | 753.663,00 |
| 23.04.2024 | 17,05 | 17,65 | 16,88 | 17,56 | 3,23% | 882.759,00 |
| 22.04.2024 | 17,05 | 17,26 | 16,90 | 17,01 | 0,12% | 1.438.810,00 |
| 19.04.2024 | 17,08 | 17,30 | 16,83 | 16,99 | -0,53% | 1.061.085,00 |
| 18.04.2024 | 17,19 | 17,27 | 17,03 | 17,08 | -0,35% | 726.258,00 |
| 17.04.2024 | 17,31 | 17,50 | 17,14 | 17,14 | -0,17% | 829.862,00 |
| 16.04.2024 | 17,50 | 17,58 | 16,95 | 17,17 | -1,60% | 1.033.217,00 |
| 15.04.2024 | 17,57 | 17,60 | 17,37 | 17,45 | -0,17% | 733.527,00 |
| 12.04.2024 | 17,41 | 17,57 | 17,33 | 17,48 | -0,46% | 860.850,00 |
| 11.04.2024 | 17,26 | 17,70 | 17,16 | 17,56 | 1,74% | 841.290,00 |
| 10.04.2024 | 17,23 | 17,44 | 17,09 | 17,26 | -0,17% | 860.476,00 |
| 09.04.2024 | 17,32 | 17,41 | 17,23 | 17,29 | 0,06% | 595.931,00 |
| 08.04.2024 | 17,23 | 17,30 | 17,15 | 17,28 | 0,88% | 542.657,00 |
| 05.04.2024 | 16,93 | 17,24 | 16,93 | 17,13 | 0,71% | 602.114,00 |
| 04.04.2024 | 17,52 | 17,63 | 16,97 | 17,01 | -2,02% | 747.585,00 |
| 03.04.2024 | 16,95 | 17,44 | 16,95 | 17,36 | 1,70% | 722.535,00 |
| 02.04.2024 | 16,92 | 17,08 | 16,84 | 17,07 | -0,52% | 821.289,00 |
| 01.04.2024 | 17,37 | 17,42 | 17,08 | 17,16 | -0,81% | 696.313,00 |
| 28.03.2024 | 17,33 | 17,36 | 17,12 | 17,30 | -0,12% | 900.301,00 |
| 27.03.2024 | 17,03 | 17,35 | 16,88 | 17,32 | 2,12% | 609.077,00 |
| 26.03.2024 | 16,90 | 17,10 | 16,85 | 16,96 | 1,01% | 439.464,00 |
| 25.03.2024 | 16,96 | 17,14 | 16,79 | 16,79 | -0,53% | 739.119,00 |
| 22.03.2024 | 17,00 | 17,02 | 16,78 | 16,88 | -0,47% | 585.649,00 |
| 21.03.2024 | 16,76 | 16,98 | 16,74 | 16,96 | 1,86% | 654.049,00 |
| 20.03.2024 | 16,50 | 16,65 | 16,25 | 16,65 | 0,91% | 539.409,00 |
| 19.03.2024 | 16,18 | 16,50 | 16,16 | 16,50 | 1,85% | 576.317,00 |
| 18.03.2024 | 15,99 | 16,21 | 15,95 | 16,20 | 1,31% | 598.622,00 |
| 15.03.2024 | 15,55 | 16,03 | 15,55 | 15,99 | 2,37% | 1.544.954,00 |
| 14.03.2024 | 15,61 | 15,62 | 15,43 | 15,62 | -0,89% | 558.122,00 |
| 13.03.2024 | 15,86 | 15,99 | 15,74 | 15,76 | -0,94% | 397.299,00 |
| 12.03.2024 | 15,85 | 15,98 | 15,74 | 15,91 | 0,06% | 359.982,00 |
| 11.03.2024 | 15,90 | 16,09 | 15,80 | 15,90 | -0,81% | 406.769,00 |
| 08.03.2024 | 15,84 | 16,17 | 15,73 | 16,03 | 2,62% | 638.300,00 |
| 07.03.2024 | 15,88 | 15,98 | 15,55 | 15,62 | -0,83% | 387.200,00 |
| 06.03.2024 | 15,83 | 15,90 | 15,70 | 15,75 | 0,06% | 547.490,00 |
| 05.03.2024 | 15,93 | 16,05 | 15,73 | 15,74 | -1,75% | 669.654,00 |
| 04.03.2024 | 15,85 | 16,09 | 15,59 | 16,02 | 1,01% | 902.368,00 |
| 01.03.2024 | 15,25 | 15,90 | 15,16 | 15,86 | 3,86% | 1.008.208,00 |
| 29.02.2024 | 15,24 | 15,33 | 15,13 | 15,27 | 1,53% | 1.358.625,00 |
| 28.02.2024 | 15,45 | 15,51 | 14,94 | 15,04 | 0,20% | 1.363.164,00 |
| 27.02.2024 | 14,94 | 15,07 | 14,73 | 15,01 | 0,94% | 653.875,00 |
| 26.02.2024 | 14,97 | 15,04 | 14,77 | 14,87 | -1,26% | 654.132,00 |
| 23.02.2024 | 14,66 | 15,09 | 14,66 | 15,06 | 2,73% | 826.016,00 |
| 22.02.2024 | 14,65 | 15,04 | 14,45 | 14,66 | -0,20% | 2.093.292,00 |
| 21.02.2024 | 13,73 | 14,83 | 12,86 | 14,69 | 3,82% | 2.594.282,00 |
| 20.02.2024 | 14,04 | 14,23 | 14,04 | 14,15 | -0,77% | 788.035,00 |
| 16.02.2024 | 14,35 | 14,35 | 14,13 | 14,26 | -1,79% | 573.645,00 |
| 15.02.2024 | 14,29 | 14,53 | 14,22 | 14,52 | 2,69% | 698.301,00 |
| 14.02.2024 | 13,97 | 14,16 | 13,86 | 14,14 | 2,76% | 858.326,00 |
| 13.02.2024 | 14,09 | 14,19 | 13,73 | 13,76 | -5,36% | 1.026.090,00 |
| 12.02.2024 | 14,45 | 14,64 | 14,45 | 14,54 | 1,11% | 681.654,00 |
| 09.02.2024 | 14,36 | 14,51 | 14,33 | 14,38 | 0,14% | 503.424,00 |
| 08.02.2024 | 14,20 | 14,37 | 14,17 | 14,36 | 0,56% | 640.444,00 |
| 07.02.2024 | 14,47 | 14,49 | 14,25 | 14,28 | -0,97% | 695.579,00 |
| 06.02.2024 | 14,11 | 14,42 | 14,03 | 14,42 | 1,76% | 396.477,00 |
| 05.02.2024 | 14,05 | 14,26 | 13,92 | 14,17 | -0,63% | 545.938,00 |
| 02.02.2024 | 14,15 | 14,43 | 14,08 | 14,26 | -0,63% | 688.644,00 |
| 01.02.2024 | 14,15 | 14,37 | 14,14 | 14,35 | 1,92% | 776.040,00 |
| 31.01.2024 | 14,29 | 14,55 | 14,06 | 14,08 | -1,47% | 575.654,00 |
| 30.01.2024 | 14,54 | 14,61 | 14,27 | 14,29 | -2,72% | 857.796,00 |
| 29.01.2024 | 14,55 | 14,81 | 14,42 | 14,69 | 0,96% | 486.312,00 |
| 26.01.2024 | 14,56 | 14,58 | 14,41 | 14,55 | 0,69% | 456.864,00 |
| 25.01.2024 | 14,39 | 14,46 | 14,24 | 14,45 | 1,69% | 638.719,00 |
| 24.01.2024 | 14,56 | 14,56 | 14,12 | 14,21 | -0,91% | 621.197,00 |
| 23.01.2024 | 14,64 | 14,68 | 14,20 | 14,34 | -1,10% | 577.929,00 |
| 22.01.2024 | 14,19 | 14,58 | 14,14 | 14,50 | 3,20% | 605.486,00 |
| 19.01.2024 | 13,95 | 14,06 | 13,73 | 14,05 | 1,15% | 459.199,00 |
| 18.01.2024 | 13,97 | 13,97 | 13,77 | 13,89 | 0,29% | 414.582,00 |
| 17.01.2024 | 13,88 | 13,98 | 13,76 | 13,85 | -1,35% | 484.589,00 |
| 16.01.2024 | 13,90 | 14,05 | 13,81 | 14,04 | -0,14% | 587.143,00 |
| 12.01.2024 | 14,51 | 14,56 | 14,05 | 14,06 | -1,47% | 371.570,00 |
| 11.01.2024 | 14,33 | 14,37 | 14,13 | 14,27 | -1,11% | 334.542,00 |
| 10.01.2024 | 14,21 | 14,43 | 14,18 | 14,43 | 1,12% | 330.292,00 |
| 09.01.2024 | 14,17 | 14,35 | 14,12 | 14,27 | -1,04% | 280.402,00 |
| 08.01.2024 | 14,22 | 14,44 | 14,15 | 14,42 | 1,76% | 445.486,00 |
| 05.01.2024 | 14,18 | 14,42 | 14,08 | 14,17 | -0,98% | 398.197,00 |
| 04.01.2024 | 14,57 | 14,57 | 14,28 | 14,31 | -1,04% | 471.648,00 |
| 03.01.2024 | 14,75 | 14,75 | 14,44 | 14,46 | -2,69% | 660.634,00 |
| 02.01.2024 | 14,70 | 14,88 | 14,59 | 14,86 | 0,34% | 797.033,00 |
| 29.12.2023 | 14,85 | 14,95 | 14,73 | 14,81 | -0,74% | 450.407,00 |
| 28.12.2023 | 14,97 | 15,04 | 14,87 | 14,92 | -0,73% | 303.095,00 |
| 27.12.2023 | 15,08 | 15,17 | 14,99 | 15,03 | 0,00% | 626.260,00 |
| 26.12.2023 | 15,16 | 15,25 | 15,00 | 15,03 | -0,73% | 375.025,00 |
| 22.12.2023 | 15,14 | 15,33 | 15,06 | 15,14 | 0,26% | 484.416,00 |
| 21.12.2023 | 14,99 | 15,11 | 14,95 | 15,10 | 1,55% | 428.439,00 |
| 20.12.2023 | 14,99 | 15,33 | 14,84 | 14,87 | -0,93% | 885.076,00 |
| 19.12.2023 | 14,73 | 15,03 | 14,73 | 15,01 | 2,67% | 956.915,00 |
| 18.12.2023 | 14,75 | 14,80 | 14,49 | 14,62 | -0,20% | 614.713,00 |
| 15.12.2023 | 15,04 | 15,07 | 14,51 | 14,65 | -2,20% | 2.190.255,00 |
| 14.12.2023 | 15,06 | 15,32 | 14,83 | 14,98 | -0,13% | 1.317.584,00 |
| 13.12.2023 | 14,45 | 15,02 | 14,27 | 15,00 | 3,95% | 997.268,00 |
| 12.12.2023 | 14,69 | 14,69 | 14,08 | 14,43 | -2,24% | 1.216.968,00 |
| 11.12.2023 | 14,33 | 14,86 | 14,33 | 14,76 | 2,93% | 1.097.286,00 |