Holen Sie sich die Stockscreener-App
2.01
15.52%
0.27
Vorhandelsmarkt:
1.99
-0.02
-1.00%
Open Lending Corp-Aktien (LPRO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-12 | $2.04 | $1.75 | $0.295 | 3,095,015.0 | +15.52% |
| 2025-05-09 | $1.90 | $1.72 | $0.18 | 2,241,204.0 | -5.43% |
| 2025-05-08 | $1.88 | $1.57 | $0.31 | 2,801,972.0 | +18.71% |
| 2025-05-07 | $1.56 | $1.31 | $0.25 | 2,515,479.0 | +13.97% |
| 2025-05-06 | $1.38 | $1.24 | $0.14 | 1,717,732.0 | +3.82% |
| 2025-05-05 | $1.42 | $1.30 | $0.1213 | 1,808,116.0 | -2.24% |
| 2025-05-02 | $1.39 | $1.27 | $0.12 | 1,913,734.0 | +4.69% |
| 2025-05-01 | $1.32 | $1.21 | $0.115 | 1,655,118.0 | +3.23% |
| 2025-04-30 | $1.27 | $1.15 | $0.125 | 2,190,689.0 | +3.33% |
| 2025-04-29 | $1.27 | $1.15 | $0.1249 | 1,554,568.0 | -4.76% |
| 2025-04-28 | $1.31 | $1.19 | $0.13 | 3,926,189.0 | -1.56% |
| 2025-04-25 | $1.36 | $1.18 | $0.18 | 5,109,794.0 | +0.00% |
| 2025-04-24 | $1.28 | $1.02 | $0.26 | 4,277,351.0 | +23.08% |
| 2025-04-23 | $1.15 | $1.01 | $0.1385 | 4,410,777.0 | +2.97% |
| 2025-04-22 | $1.02 | $0.8543 | $0.1657 | 4,339,852.0 | +18.82% |
| 2025-04-21 | $0.9474 | $0.81 | $0.1374 | 4,034,539.0 | +1.93% |
| 2025-04-17 | $0.92 | $0.8256 | $0.0944 | 5,633,636.0 | -1.93% |
| 2025-04-16 | $0.8801 | $0.7979 | $0.0822 | 5,033,673.0 | -5.02% |
| 2025-04-15 | $0.9745 | $0.88 | $0.0945 | 3,276,605.0 | -3.09% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.04 | $1.21 | $0.84 | 20,843,385.0 | +62.10% |
| 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% |
3.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):