Holen Sie sich die Stockscreener-App
1.8164
1.36%
-0.0286
Open Lending Corp-Aktien (LPRO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $1.87 | $1.81 | $0.06 | 47,317.0 | -1.36% |
| 2025-12-04 | $1.86 | $1.80 | $0.0545 | 139,880.0 | -0.81% |
| 2025-12-03 | $1.89 | $1.82 | $0.0699 | 334,038.0 | +0.54% |
| 2025-12-02 | $1.88 | $1.78 | $0.095 | 353,696.0 | +2.21% |
| 2025-12-01 | $1.86 | $1.76 | $0.095 | 312,646.0 | -5.24% |
| 2025-11-28 | $1.97 | $1.87 | $0.0997 | 370,481.0 | -0.52% |
| 2025-11-26 | $1.93 | $1.83 | $0.10 | 483,425.0 | +3.23% |
| 2025-11-25 | $1.89 | $1.80 | $0.09 | 305,392.0 | +2.20% |
| 2025-11-24 | $1.87 | $1.64 | $0.23 | 919,920.0 | +10.30% |
| 2025-11-21 | $1.71 | $1.51 | $0.20 | 673,048.0 | +7.84% |
| 2025-11-20 | $1.61 | $1.49 | $0.12 | 1,136,604.0 | +2.68% |
| 2025-11-19 | $1.54 | $1.45 | $0.095 | 715,498.0 | -2.61% |
| 2025-11-18 | $1.55 | $1.50 | $0.055 | 357,275.0 | -1.92% |
| 2025-11-17 | $1.67 | $1.51 | $0.155 | 1,318,311.0 | +1.96% |
| 2025-11-14 | $1.58 | $1.50 | $0.08 | 522,456.0 | -5.56% |
| 2025-11-13 | $1.73 | $1.60 | $0.12 | 592,904.0 | -2.41% |
| 2025-11-12 | $1.71 | $1.53 | $0.181 | 739,614.0 | +8.50% |
| 2025-11-11 | $1.56 | $1.49 | $0.08 | 780,507.0 | +0.66% |
| 2025-11-10 | $1.60 | $1.47 | $0.13 | 746,611.0 | +4.83% |
| 2025-11-07 | $1.64 | $1.35 | $0.29 | 1,070,879.0 | -9.94% |
| 2025-11-06 | $1.76 | $1.58 | $0.175 | 883,921.0 | -8.52% |
| 2025-11-05 | $1.78 | $1.70 | $0.085 | 553,008.0 | +1.73% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $1.89 | $1.76 | $0.125 | 1,187,577.0 | -4.71% |
| 2025-11 | $1.97 | $1.35 | $0.615 | 13,340,003.0 | +0.53% |
| 2025-10 | $2.15 | $1.74 | $0.41 | 16,257,129.0 | -9.95% |
| 2025-09 | $2.50 | $2.02 | $0.48 | 12,660,049.0 | +0.00% |
| 2025-08 | $2.51 | $1.97 | $0.545 | 15,102,385.0 | -3.65% |
| 2025-07 | $2.70 | $1.87 | $0.83 | 19,744,115.0 | +12.89% |
| 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% |
4.80%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):