Holen Sie sich die Stockscreener-App
6.40
0.63%
0.04
Open Lending Corp-Aktien (LPRO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-27 | $6.46 | $6.28 | $0.18 | 206,724.0 | +0.63% |
| 2024-11-26 | $6.54 | $6.31 | $0.235 | 260,030.0 | -1.85% |
| 2024-11-25 | $6.63 | $6.46 | $0.1697 | 347,407.0 | +0.15% |
| 2024-11-22 | $6.54 | $6.34 | $0.20 | 331,780.0 | +1.73% |
| 2024-11-21 | $6.42 | $6.20 | $0.215 | 219,198.0 | +2.09% |
| 2024-11-20 | $6.23 | $6.06 | $0.17 | 268,109.0 | +0.65% |
| 2024-11-19 | $6.20 | $6.03 | $0.17 | 269,154.0 | +0.16% |
| 2024-11-18 | $6.30 | $6.07 | $0.2316 | 250,174.0 | -1.44% |
| 2024-11-15 | $6.45 | $6.13 | $0.315 | 311,831.0 | -0.63% |
| 2024-11-14 | $6.67 | $6.12 | $0.545 | 553,711.0 | -5.26% |
| 2024-11-13 | $6.80 | $6.34 | $0.46 | 699,316.0 | +5.71% |
| 2024-11-12 | $6.48 | $6.12 | $0.355 | 469,209.0 | -1.02% |
| 2024-11-11 | $6.42 | $5.82 | $0.60 | 471,371.0 | +7.88% |
| 2024-11-08 | $6.40 | $5.79 | $0.61 | 785,897.0 | -12.59% |
| 2024-11-07 | $6.86 | $6.63 | $0.225 | 539,656.0 | +0.15% |
| 2024-11-06 | $6.92 | $6.50 | $0.42 | 786,239.0 | +5.97% |
| 2024-11-05 | $6.36 | $6.09 | $0.27 | 375,038.0 | +3.58% |
| 2024-11-04 | $6.14 | $5.71 | $0.43 | 377,324.0 | +5.14% |
| 2024-11-01 | $5.90 | $5.63 | $0.27 | 464,742.0 | +4.29% |
| 2024-10-31 | $5.66 | $5.39 | $0.26 | 396,781.0 | +2.00% |
| 2024-10-30 | $5.71 | $5.49 | $0.2178 | 134,117.0 | -0.18% |
| 2024-10-29 | $5.53 | $5.29 | $0.24 | 208,568.0 | -0.18% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $6.92 | $5.63 | $1.29 | 8,193,634.0 | +14.29% |
| 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% |
Open Lending Corp-Aktien (LPRO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $7.52 | $6.20 | $1.32 | 18,554,508.0 | -4.53% |
| 2022-11 | $8.02 | $6.11 | $1.91 | 20,522,356.0 | -1.39% |
| 2022-10 | $8.71 | $6.55 | $2.16 | 20,832,711.0 | -10.82% |
| 2022-09 | $10.63 | $7.90 | $2.73 | 19,232,113.0 | -17.20% |
| 2022-08 | $11.94 | $9.50 | $2.44 | 21,964,867.0 | -6.27% |
| 2022-07 | $11.40 | $9.12 | $2.28 | 17,377,635.0 | +1.27% |
| 2022-06 | $13.97 | $9.86 | $4.11 | 17,682,998.0 | -22.26% |
| 2022-05 | $15.37 | $10.88 | $4.49 | 19,195,525.0 | -3.52% |
| 2022-04 | $19.81 | $13.39 | $6.42 | 12,745,017.0 | -27.87% |
| 2022-03 | $21.12 | $17.09 | $4.04 | 14,835,712.0 | -9.22% |
| 2022-02 | $21.00 | $14.90 | $6.10 | 17,599,476.0 | +9.69% |
| 2022-01 | $23.73 | $15.93 | $7.80 | 20,462,144.0 | -15.52% |
0.10%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):