2.615
price up icon2.00%   0.055
 
loading

Open Lending Corp-Aktien (LPRO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $2.68 $2.54 $0.14 82,251.0 +2.15%
2025-07-22 $2.58 $2.46 $0.12 564,155.0 +4.49%
2025-07-21 $2.48 $2.40 $0.085 464,546.0 +1.66%
2025-07-18 $2.57 $2.35 $0.225 815,524.0 -5.49%
2025-07-17 $2.59 $2.38 $0.21 1,266,629.0 +2.82%
2025-07-16 $2.49 $2.33 $0.16 548,881.0 +3.33%
2025-07-15 $2.53 $2.37 $0.165 852,559.0 -4.00%
2025-07-14 $2.52 $2.38 $0.145 627,662.0 +2.04%
2025-07-11 $2.49 $2.36 $0.13 606,653.0 -0.41%
2025-07-10 $2.56 $2.43 $0.125 674,759.0 -2.38%
2025-07-09 $2.53 $2.38 $0.145 1,012,293.0 +3.70%
2025-07-08 $2.54 $2.27 $0.27 1,836,159.0 +5.65%
2025-07-07 $2.42 $2.20 $0.22 2,697,366.0 +2.22%
2025-07-03 $2.29 $2.21 $0.075 575,704.0 +0.90%
2025-07-02 $2.26 $1.92 $0.345 1,298,810.0 +12.63%
2025-07-01 $1.98 $1.87 $0.11 767,916.0 +2.06%
2025-06-30 $2.08 $1.92 $0.165 775,358.0 -4.90%
2025-06-27 $2.08 $1.96 $0.12 4,059,566.0 +2.00%
2025-06-26 $2.04 $1.97 $0.07 447,414.0 -0.50%
2025-06-25 $2.08 $2.00 $0.085 538,065.0 -2.43%
2025-06-24 $2.11 $1.97 $0.14 1,324,998.0 +5.64%

Open Lending Corp-Aktien (LPRO) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Open Lending Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LPRO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Open Lending Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Open Lending Corp-Aktien (LPRO) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $2.68 $1.87 $0.81 14,691,867.0 +34.79%
2025-06 $2.34 $1.74 $0.596 24,384,766.0 +8.38%
2025-05 $2.16 $1.21 $0.955 38,004,570.0 +44.35%
2025-04 $2.29 $0.70 $1.59 133,535,067.0 -55.07%
2025-03 $4.91 $2.70 $2.21 23,929,378.0 -43.44%
2025-02 $6.73 $4.81 $1.92 7,636,774.0 -19.34%
2025-01 $6.67 $4.98 $1.69 7,422,262.0 +1.34%

Open Lending Corp-Aktien (LPRO) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $6.75 $5.65 $1.10 5,734,561.0 -9.40%
2024-11 $6.92 $5.63 $1.29 8,182,044.0 +13.93%
2024-10 $6.21 $5.29 $0.92 5,709,461.0 -8.50%
2024-09 $6.59 $5.15 $1.44 7,030,265.0 +6.25%
2024-08 $6.32 $4.88 $1.44 8,745,658.0 -8.57%
2024-07 $6.75 $5.38 $1.38 7,983,490.0 +12.90%
2024-06 $6.97 $5.29 $1.68 10,019,264.0 -13.76%
2024-05 $6.60 $5.05 $1.55 10,431,560.0 +26.86%
2024-04 $6.25 $4.57 $1.68 9,471,659.0 -18.53%
2024-03 $7.49 $5.89 $1.60 9,762,294.0 -13.77%
2024-02 $8.43 $6.21 $2.22 8,922,522.0 -1.09%
2024-01 $8.70 $7.14 $1.56 9,726,788.0 -13.75%

Open Lending Corp-Aktien (LPRO) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $8.62 $6.32 $2.30 11,977,811.0 +33.18%
2023-11 $6.64 $4.89 $1.75 18,452,287.0 +6.68%
2023-10 $7.34 $5.91 $1.43 9,448,411.0 -18.17%
2023-09 $8.42 $6.88 $1.54 10,388,119.0 -11.27%
2023-08 $11.35 $6.60 $4.75 16,089,971.0 -26.93%
2023-07 $11.73 $9.96 $1.78 9,232,748.0 +7.42%
2023-06 $11.06 $9.92 $1.14 14,321,395.0 +3.65%
2023-05 $11.99 $6.71 $5.28 20,162,230.0 +44.24%
2023-04 $7.20 $6.56 $0.64 12,720,712.0 -0.14%
2023-03 $7.29 $6.34 $0.95 23,585,302.0 -0.56%
2023-02 $10.32 $5.35 $4.97 20,465,890.0 -19.27%
2023-01 $8.81 $6.64 $2.17 13,231,399.0 +29.93%
credit_services OMF
$58.86
price up icon 1.84%
$84.10
price up icon 5.47%
$39.44
price up icon 1.47%
$21.46
price up icon 2.34%
credit_services SYF
$72.06
price up icon 1.95%
$76.87
price up icon 1.11%
Kapitalisierung:     |  Volumen (24h):