6.27
1.13%
+0.07
Open Lending Corp-Aktien (LPRO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $6.32 | $6.15 | $0.17 | 353,306.0 | +1.13% |
2024-05-16 | $6.32 | $6.16 | $0.16 | 374,303.0 | -0.96% |
2024-05-15 | $6.39 | $6.17 | $0.22 | 383,646.0 | -0.32% |
2024-05-14 | $6.29 | $6.05 | $0.24 | 694,279.0 | +5.19% |
2024-05-13 | $6.16 | $5.91 | $0.245 | 835,839.0 | +1.19% |
2024-05-10 | $5.91 | $5.68 | $0.2301 | 572,795.0 | +2.61% |
2024-05-09 | $5.83 | $5.60 | $0.2279 | 778,839.0 | +3.23% |
2024-05-08 | $5.63 | $5.25 | $0.38 | 714,437.0 | +5.29% |
2024-05-07 | $5.44 | $5.21 | $0.23 | 486,539.0 | +0.95% |
2024-05-06 | $5.25 | $5.13 | $0.125 | 261,631.0 | +2.54% |
2024-05-03 | $5.35 | $5.07 | $0.28 | 264,206.0 | -1.54% |
2024-05-02 | $5.23 | $5.05 | $0.1775 | 246,285.0 | +1.17% |
2024-05-01 | $5.34 | $5.06 | $0.276 | 570,360.0 | +0.59% |
2024-04-30 | $5.11 | $4.93 | $0.18 | 462,907.0 | +2.00% |
2024-04-29 | $5.16 | $4.98 | $0.175 | 321,600.0 | +0.81% |
2024-04-26 | $5.02 | $4.84 | $0.18 | 556,308.0 | +0.81% |
2024-04-25 | $4.93 | $4.72 | $0.21 | 333,296.0 | +1.03% |
2024-04-24 | $5.01 | $4.85 | $0.16 | 476,242.0 | -1.81% |
2024-04-23 | $5.06 | $4.87 | $0.19 | 373,359.0 | +1.85% |
2024-04-22 | $4.91 | $4.66 | $0.25 | 523,371.0 | +4.51% |
2024-04-19 | $4.70 | $4.57 | $0.125 | 534,342.0 | +0.65% |
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 |
---|---|---|---|---|---|
2024-05 | $6.39 | $5.05 | $1.34 | 6,889,771.0 | +22.94% |
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% |
Kapitalisierung:
|
Volumen (24h):