Holen Sie sich die Stockscreener-App
24.78
2.36%
-0.60
Handel nachbörslich:
24.78
Openlane Inc-Aktien (KAR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $25.30 | $24.75 | $0.55 | 703,621.0 | -2.36% |
| 2025-07-23 | $25.43 | $25.16 | $0.265 | 468,374.0 | +1.44% |
| 2025-07-22 | $25.34 | $24.91 | $0.425 | 712,522.0 | -0.24% |
| 2025-07-21 | $25.46 | $25.08 | $0.38 | 697,094.0 | -0.71% |
| 2025-07-18 | $25.63 | $25.06 | $0.57 | 872,304.0 | -0.39% |
| 2025-07-17 | $25.43 | $24.93 | $0.50 | 1,166,401.0 | +1.77% |
| 2025-07-16 | $25.22 | $24.64 | $0.58 | 913,971.0 | +0.04% |
| 2025-07-15 | $25.27 | $24.90 | $0.37 | 691,107.0 | -1.03% |
| 2025-07-14 | $25.22 | $24.88 | $0.34 | 1,053,422.0 | +0.88% |
| 2025-07-11 | $25.35 | $24.93 | $0.4199 | 917,324.0 | -2.04% |
| 2025-07-10 | $26.04 | $25.04 | $0.995 | 2,346,016.0 | +0.91% |
| 2025-07-09 | $25.32 | $24.98 | $0.34 | 787,504.0 | +0.96% |
| 2025-07-08 | $25.50 | $24.90 | $0.595 | 1,413,179.0 | -1.61% |
| 2025-07-07 | $25.86 | $25.35 | $0.505 | 997,952.0 | -1.51% |
| 2025-07-03 | $25.80 | $25.23 | $0.575 | 695,474.0 | +1.06% |
| 2025-07-02 | $25.61 | $24.54 | $1.07 | 1,943,557.0 | +3.19% |
| 2025-07-01 | $25.02 | $24.36 | $0.655 | 1,336,047.0 | +1.19% |
| 2025-06-30 | $24.52 | $23.93 | $0.59 | 1,118,318.0 | +2.26% |
| 2025-06-27 | $23.93 | $23.37 | $0.56 | 1,839,496.0 | +2.22% |
| 2025-06-26 | $23.43 | $22.63 | $0.80 | 898,222.0 | +2.45% |
| 2025-06-25 | $23.06 | $22.61 | $0.45 | 621,428.0 | -0.26% |
Openlane Inc-Aktien (KAR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Openlane Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KAR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Openlane Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Openlane Inc-Aktien (KAR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $26.04 | $24.36 | $1.68 | 18,419,490.0 | +1.35% |
| 2025-06 | $24.52 | $22.09 | $2.43 | 15,250,607.0 | +6.63% |
| 2025-05 | $23.00 | $18.31 | $4.69 | 17,350,515.0 | +23.88% |
| 2025-04 | $20.51 | $17.08 | $3.43 | 18,122,755.0 | -3.99% |
| 2025-03 | $22.46 | $18.87 | $3.59 | 18,251,280.0 | -13.54% |
| 2025-02 | $22.47 | $18.95 | $3.52 | 14,101,429.0 | +9.80% |
| 2025-01 | $21.05 | $19.49 | $1.56 | 9,474,663.0 | +2.37% |
Openlane Inc-Aktien (KAR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.85 | $19.73 | $1.12 | 14,252,290.0 | -0.50% |
| 2024-11 | $20.45 | $15.83 | $4.62 | 13,509,003.0 | +27.85% |
| 2024-10 | $16.86 | $15.44 | $1.42 | 10,916,981.0 | -6.40% |
| 2024-09 | $17.38 | $15.65 | $1.73 | 13,582,712.0 | -2.60% |
| 2024-08 | $18.09 | $15.92 | $2.17 | 15,824,945.0 | -3.08% |
| 2024-07 | $18.73 | $16.34 | $2.39 | 10,883,428.0 | +7.78% |
| 2024-06 | $17.31 | $15.79 | $1.52 | 13,462,871.0 | -3.83% |
| 2024-05 | $18.41 | $16.45 | $1.96 | 16,362,670.0 | +0.41% |
| 2024-04 | $17.70 | $16.83 | $0.8675 | 17,800,087.0 | -0.69% |
| 2024-03 | $17.36 | $15.16 | $2.20 | 13,063,667.0 | +13.29% |
| 2024-02 | $15.51 | $12.86 | $2.65 | 18,741,099.0 | +8.45% |
| 2024-01 | $14.88 | $13.73 | $1.15 | 10,863,684.0 | -4.93% |
Openlane Inc-Aktien (KAR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.33 | $14.07 | $1.26 | 18,025,790.0 | +1.30% |
| 2023-11 | $15.21 | $13.21 | $2.00 | 16,962,893.0 | +8.86% |
| 2023-10 | $15.34 | $13.07 | $2.27 | 15,493,633.0 | -9.99% |
| 2023-09 | $15.94 | $14.78 | $1.16 | 10,780,086.0 | -4.42% |
| 2023-08 | $16.47 | $14.44 | $2.03 | 13,492,193.0 | -0.57% |
| 2023-07 | $16.49 | $14.53 | $1.96 | 9,638,227.0 | +3.15% |
| 2023-06 | $15.99 | $14.64 | $1.35 | 17,014,135.0 | +1.33% |
| 2023-05 | $15.70 | $13.21 | $2.49 | 12,162,217.0 | +10.93% |
| 2023-04 | $13.89 | $12.66 | $1.23 | 9,339,152.0 | -1.02% |
| 2023-03 | $14.31 | $12.19 | $2.12 | 14,846,071.0 | -4.27% |
| 2023-02 | $15.70 | $14.06 | $1.64 | 13,562,742.0 | -1.85% |
| 2023-01 | $14.88 | $12.41 | $2.47 | 12,326,802.0 | +11.57% |
1.12%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):