OPENLANE, Inc. OPLN
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$34,87+0,74 (+2,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34,13 | -1,39 % | $34,73 | $34,74 | $34,12 | 1,62M |
| 2026-09-29 | $34,61 | -0,20 % | $34,79 | $34,79 | $34,29 | 870,50K |
| 2026-09-28 | $34,68 | -0,40 % | $34,53 | $34,92 | $34,28 | 999,90K |
| 2026-09-25 | $34,82 | +0,93 % | $34,72 | $35,01 | $34,47 | 1,36M |
| 2026-09-24 | $34,50 | +0,91 % | $34,00 | $34,71 | $34,00 | 1,08M |
| 2026-09-23 | $34,19 | -1,27 % | $34,49 | $34,69 | $34,01 | 826,30K |
| 2026-09-22 | $34,63 | -0,40 % | $35,10 | $35,44 | $34,60 | 1,05M |
| 2026-09-21 | $34,77 | +1,46 % | $34,78 | $35,06 | $34,17 | 810,40K |
| 2026-09-18 | $34,27 | +0,03 % | $34,23 | $34,27 | $33,85 | 2,57M |
| 2026-09-17 | $34,26 | -2,28 % | $35,22 | $35,67 | $34,07 | 745,40K |
| 2026-09-16 | $35,06 | +0,49 % | $34,87 | $35,38 | $34,72 | 1,40M |
| 2026-09-15 | $34,89 | -1,66 % | $35,18 | $35,27 | $34,82 | 1,07M |
| 2026-09-14 | $35,48 | +0,57 % | $35,28 | $35,66 | $35,08 | 649,90K |
| 2026-09-11 | $35,28 | +1,47 % | $35,37 | $35,91 | $34,79 | 1,11M |
| 2026-09-10 | $34,77 | -1,33 % | $34,94 | $35,14 | $34,56 | 968,20K |
| 2026-09-09 | $35,24 | +0,77 % | $34,78 | $35,26 | $34,49 | 1,20M |
| 2026-09-08 | $34,97 | -1,38 % | $35,00 | $35,30 | $34,44 | 911,50K |
| 2026-09-04 | $35,46 | +1,60 % | $34,81 | $35,75 | $34,72 | 626,90K |
| 2026-09-03 | $34,90 | +0,78 % | $35,11 | $35,22 | $34,50 | 792,60K |
| 2026-09-02 | $34,63 | -1,20 % | $34,92 | $35,52 | $34,55 | 922,30K |
| 2026-09-01 | $35,05 | -1,54 % | $35,11 | $35,65 | $34,90 | 873,40K |
| 2026-08-31 | $35,60 | +1,45 % | $35,10 | $35,66 | $34,90 | 1,37M |
| 2026-08-28 | $35,09 | -1,18 % | $35,62 | $35,78 | $35,00 | 765,60K |
| 2026-08-27 | $35,51 | +2,48 % | $35,70 | $35,92 | $35,13 | 1,62M |
| 2026-08-26 | $34,65 | +0,99 % | $34,28 | $35,03 | $34,11 | 1,70M |
| 2026-08-25 | $34,31 | +0,76 % | $34,24 | $34,43 | $33,85 | 859,90K |
| 2026-08-24 | $34,05 | +1,95 % | $33,80 | $34,14 | $33,60 | 1,49M |
| 2026-08-21 | $33,40 | -2,31 % | $34,44 | $34,69 | $33,11 | 1,47M |
| 2026-08-20 | $34,19 | -0,67 % | $33,95 | $34,53 | $33,95 | 1,46M |
| 2026-08-19 | $34,42 | +2,81 % | $33,98 | $34,48 | $33,50 | 2,05M |
| 2026-08-18 | $33,48 | -4,59 % | $35,03 | $35,36 | $33,43 | 2,90M |
| 2026-08-17 | $35,09 | -1,15 % | $35,36 | $35,70 | $34,72 | 2,20M |
| 2026-08-14 | $35,50 | +0,57 % | $35,03 | $36,03 | $35,00 | 2,99M |
| 2026-08-13 | $35,30 | -0,08 % | $35,66 | $35,88 | $35,22 | 1,30M |
| 2026-08-12 | $35,33 | -3,21 % | $35,15 | $35,71 | $34,35 | 4,40M |
| 2026-08-11 | $36,50 | -2,07 % | $37,55 | $37,91 | $36,43 | 1,08M |
| 2026-08-10 | $37,27 | +0,78 % | $36,97 | $37,71 | $36,68 | 734,20K |
| 2026-08-07 | $36,98 | -1,70 % | $37,72 | $38,34 | $36,92 | 752,90K |
| 2026-08-06 | $37,62 | -1,57 % | $38,19 | $38,57 | $37,48 | 972,80K |
| 2026-08-05 | $38,22 | -4,57 % | $42,69 | $42,69 | $38,12 | 1,21M |
| 2026-08-04 | $40,05 | -2,72 % | $39,11 | $42,20 | $39,11 | 1,67M |
| 2026-08-03 | $41,17 | +3,55 % | $40,40 | $41,48 | $40,40 | 1,42M |
| 2026-07-31 | $39,76 | -1,85 % | $40,46 | $40,49 | $39,52 | 657,60K |
| 2026-07-30 | $40,51 | +0,17 % | $40,33 | $40,67 | $39,45 | 804,60K |
| 2026-07-29 | $40,44 | +0,25 % | $40,10 | $41,17 | $40,00 | 886,10K |
| 2026-07-28 | $40,34 | +0,55 % | $40,54 | $40,57 | $39,95 | 591,60K |
| 2026-07-27 | $40,12 | +2,03 % | $39,91 | $40,26 | $39,63 | 581,30K |
| 2026-07-24 | $39,32 | +0,82 % | $39,32 | $39,54 | $38,84 | 679,10K |
| 2026-07-23 | $39,00 | -1,64 % | $38,77 | $39,34 | $38,50 | 1,03M |
| 2026-07-22 | $39,65 | -0,30 % | $39,91 | $40,38 | $39,43 | 604,50K |
| 2026-07-21 | $39,77 | +3,19 % | $38,62 | $39,83 | $38,52 | 972,30K |
| 2026-07-20 | $38,54 | -2,33 % | $40,05 | $40,33 | $38,48 | 791,60K |
| 2026-07-17 | $39,46 | -3,02 % | $40,27 | $40,27 | $39,26 | 975,60K |
| 2026-07-16 | $40,69 | -1,14 % | $41,32 | $42,04 | $40,38 | 1,15M |
| 2026-07-15 | $41,16 | +2,11 % | $40,34 | $41,64 | $40,34 | 1,10M |
| 2026-07-14 | $40,31 | +1,97 % | $39,81 | $40,33 | $39,64 | 426,80K |
| 2026-07-13 | $39,53 | -0,90 % | $39,71 | $39,95 | $39,39 | 471,20K |
| 2026-07-10 | $39,89 | -2,06 % | $40,79 | $41,07 | $39,76 | 407,80K |
| 2026-07-09 | $40,73 | +2,98 % | $39,93 | $40,85 | $39,32 | 476,20K |
| 2026-07-08 | $39,55 | -3,93 % | $40,64 | $41,07 | $39,53 | 793,50K |
| 2026-07-07 | $41,17 | +0,07 % | $40,99 | $41,45 | $40,73 | 839,30K |
| 2026-07-06 | $41,14 | +1,33 % | $40,63 | $41,95 | $40,52 | 797,20K |
| 2026-07-02 | $40,60 | +1,00 % | $40,13 | $40,60 | $39,53 | 1,30M |
| 2026-07-01 | $40,20 | -2,52 % | $41,45 | $41,61 | $40,17 | 942,30K |
| 2026-06-30 | $41,24 | -0,72 % | $41,22 | $42,04 | $40,55 | 812,30K |
| 2026-06-29 | $41,54 | -3,17 % | $42,28 | $42,47 | $41,10 | 1,38M |
| 2026-06-26 | $42,90 | +8,22 % | $39,33 | $42,90 | $39,33 | 6,64M |
| 2026-06-25 | $39,64 | +0,58 % | $39,36 | $40,35 | $39,36 | 919,30K |
| 2026-06-24 | $39,41 | +2,36 % | $38,74 | $39,82 | $38,70 | 864,90K |
| 2026-06-23 | $38,50 | -0,10 % | $38,63 | $39,06 | $38,15 | 1,09M |
| 2026-06-22 | $38,54 | +1,23 % | $38,63 | $38,88 | $38,04 | 827,30K |
| 2026-06-18 | $38,07 | +2,28 % | $37,47 | $38,30 | $37,23 | 1,57M |
| 2026-06-17 | $37,22 | -3,37 % | $38,28 | $39,04 | $37,02 | 748,90K |
| 2026-06-16 | $38,52 | -0,18 % | $38,89 | $39,26 | $38,41 | 564,00K |
| 2026-06-15 | $38,59 | +2,01 % | $38,14 | $38,62 | $37,81 | 844,50K |
| 2026-06-12 | $37,83 | -2,25 % | $38,82 | $38,82 | $37,83 | 573,10K |
| 2026-06-11 | $38,70 | +5,48 % | $37,31 | $38,87 | $37,20 | 1,41M |
| 2026-06-10 | $36,69 | -1,21 % | $37,04 | $37,36 | $36,60 | 848,20K |
| 2026-06-09 | $37,14 | +1,89 % | $37,01 | $37,89 | $36,43 | 761,60K |
| 2026-06-08 | $36,45 | -0,08 % | $36,60 | $37,20 | $36,45 | 1,01M |
| 2026-06-05 | $36,48 | -0,08 % | $36,55 | $36,89 | $36,29 | 780,40K |
| 2026-06-04 | $36,51 | -0,68 % | $37,09 | $37,43 | $36,17 | 660,90K |
| 2026-06-03 | $36,76 | -3,87 % | $37,53 | $37,89 | $36,69 | 1,15M |
| 2026-06-02 | $38,24 | +0,08 % | $37,86 | $38,26 | $37,24 | 1,45M |
| 2026-06-01 | $38,21 | +0,29 % | $38,12 | $38,82 | $37,50 | 1,74M |
| 2026-05-29 | $38,10 | +1,17 % | $37,62 | $38,49 | $37,36 | 1,27M |
| 2026-05-28 | $37,66 | +2,06 % | $37,28 | $37,68 | $36,59 | 1,09M |
| 2026-05-27 | $36,90 | +3,22 % | $36,42 | $37,13 | $35,75 | 1,50M |
| 2026-05-26 | $35,75 | +0,99 % | $35,52 | $36,25 | $35,52 | 785,30K |
| 2026-05-22 | $35,40 | +1,00 % | $35,28 | $35,64 | $35,15 | 482,70K |