Holen Sie sich die Stockscreener-App
1.355
10.26%
-0.155
Open Lending Corp-Aktien (LPRO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $1.54 | $1.35 | $0.19 | 362,489.0 | -10.26% |
| 2026-02-11 | $1.62 | $1.49 | $0.135 | 315,757.0 | -6.21% |
| 2026-02-10 | $1.70 | $1.59 | $0.105 | 179,907.0 | -3.59% |
| 2026-02-09 | $1.71 | $1.62 | $0.09 | 339,229.0 | -1.18% |
| 2026-02-06 | $1.75 | $1.67 | $0.085 | 930,847.0 | +0.60% |
| 2026-02-05 | $1.77 | $1.62 | $0.15 | 1,687,861.0 | -3.45% |
| 2026-02-04 | $1.77 | $1.62 | $0.155 | 881,868.0 | +0.00% |
| 2026-02-03 | $1.86 | $1.69 | $0.17 | 673,512.0 | -6.45% |
| 2026-02-02 | $1.91 | $1.79 | $0.12 | 518,104.0 | +3.91% |
| 2026-01-30 | $1.83 | $1.75 | $0.085 | 783,572.0 | -2.19% |
| 2026-01-29 | $1.88 | $1.77 | $0.10 | 535,792.0 | -1.08% |
| 2026-01-28 | $1.92 | $1.81 | $0.11 | 375,912.0 | -2.63% |
| 2026-01-27 | $1.91 | $1.85 | $0.06 | 192,919.0 | +1.60% |
| 2026-01-26 | $1.93 | $1.86 | $0.07 | 243,955.0 | -1.06% |
| 2026-01-23 | $2.00 | $1.88 | $0.125 | 283,759.0 | -5.97% |
| 2026-01-22 | $2.06 | $1.97 | $0.09 | 335,061.0 | +2.03% |
| 2026-01-21 | $2.04 | $1.93 | $0.11 | 301,122.0 | -1.01% |
| 2026-01-20 | $2.10 | $1.96 | $0.14 | 1,114,967.0 | -5.69% |
| 2026-01-16 | $2.22 | $2.10 | $0.115 | 538,517.0 | -4.09% |
| 2026-01-15 | $2.30 | $2.16 | $0.1398 | 730,334.0 | +0.00% |
| 2026-01-14 | $2.26 | $2.11 | $0.15 | 724,283.0 | +1.38% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $1.91 | $1.35 | $0.56 | 6,252,063.0 | -24.30% |
| 2026-01 | $2.35 | $1.50 | $0.85 | 12,628,546.0 | +15.48% |
Open Lending Corp-Aktien (LPRO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1.89 | $1.52 | $0.365 | 10,831,394.0 | -19.37% |
| 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% |
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):