Stockscreener 앱 받기
25.53
3.19%
0.79
시간 외 거래:
25.53
Openlane Inc 주식 (KAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-06-24 | $23.09 | $22.56 | $0.535 | 471,430.0 | +1.24% |
| 2025-06-23 | $22.62 | $22.10 | $0.52 | 415,717.0 | +1.48% |
| 2025-06-20 | $22.39 | $22.09 | $0.305 | 871,580.0 | +0.77% |
| 2025-06-18 | $22.51 | $22.09 | $0.415 | 572,883.0 | -0.85% |
| 2025-06-17 | $22.75 | $22.22 | $0.53 | 464,841.0 | -2.41% |
| 2025-06-16 | $23.11 | $22.70 | $0.415 | 532,179.0 | -0.22% |
| 2025-06-13 | $23.37 | $22.84 | $0.53 | 573,285.0 | -2.30% |
| 2025-06-12 | $23.93 | $23.42 | $0.515 | 673,195.0 | -2.74% |
| 2025-06-11 | $24.41 | $23.76 | $0.655 | 843,007.0 | +1.39% |
| 2025-06-10 | $23.93 | $23.58 | $0.35 | 765,778.0 | -0.13% |
| 2025-06-09 | $23.87 | $23.38 | $0.49 | 612,052.0 | +0.72% |
| 2025-06-06 | $24.09 | $23.53 | $0.56 | 660,317.0 | -0.25% |
| 2025-06-05 | $23.82 | $23.47 | $0.35 | 778,753.0 | -0.17% |
| 2025-06-04 | $23.80 | $23.26 | $0.54 | 967,191.0 | +0.55% |
| 2025-06-03 | $23.61 | $22.69 | $0.92 | 873,861.0 | +3.51% |
Openlane Inc 주식 (KAR) 연도별 가격 이력
이 심층 분석에서는 Openlane Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Openlane Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Openlane Inc 주식 (KAR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $25.61 | $24.36 | $1.25 | 5,223,161.0 | +4.42% |
| 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 주식 (KAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (KAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.19%
0.99%
자본화:
|
볼륨(24시간):