Stockscreener 앱 받기
27.98
0.07%
-0.02
시장 영업 전:
28.25
0.27
+0.96%
Openlane Inc 주식 (KAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $28.18 | $27.87 | $0.308 | 1,006,883.0 | -0.07% |
| 2025-08-07 | $29.13 | $27.75 | $1.38 | 1,715,196.0 | -3.11% |
| 2025-08-06 | $29.11 | $25.76 | $3.35 | 2,855,339.0 | +15.42% |
| 2025-08-05 | $25.07 | $24.23 | $0.84 | 1,658,373.0 | +3.60% |
| 2025-08-04 | $24.62 | $24.15 | $0.47 | 804,470.0 | -0.66% |
| 2025-08-01 | $24.75 | $24.10 | $0.65 | 712,229.0 | -1.26% |
| 2025-07-31 | $24.83 | $24.48 | $0.35 | 1,008,518.0 | -0.04% |
| 2025-07-30 | $24.99 | $24.49 | $0.50 | 523,233.0 | -0.40% |
| 2025-07-29 | $24.96 | $24.59 | $0.37 | 781,024.0 | -0.04% |
| 2025-07-28 | $25.00 | $24.72 | $0.2801 | 657,178.0 | -0.32% |
| 2025-07-25 | $25.04 | $24.71 | $0.325 | 655,119.0 | +0.24% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $29.13 | $24.10 | $5.03 | 9,759,373.0 | +13.56% |
| 2025-07 | $26.04 | $24.36 | $1.68 | 21,340,941.0 | +0.78% |
| 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% |
0.07%
1.53%
자본화:
|
볼륨(24시간):