24.78
price down icon2.36%   -0.60
after-market Handel nachbörslich: 24.78
loading

Openlane Inc-Aktien (KAR) Preisverlauf

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%
$33.63
price down icon 1.12%
$54.25
price up icon 0.48%
auto_truck_dealerships VVV
$35.45
price down icon 4.29%
auto_truck_dealerships ABG
$232.57
price down icon 2.49%
auto_truck_dealerships GPI
$416.06
price down icon 0.31%
auto_truck_dealerships AN
$200.25
price down icon 2.16%
Kapitalisierung:     |  Volumen (24h):