Scarica l'app Stockscreener
26.59
0.64%
0.17
Dopo l'orario di chiusura:
26.59
Storico Dei Prezzi Delle Azioni Di Openlane Inc (KAR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $26.62 | $25.68 | $0.94 | 817,844.0 | +0.64% |
| 2025-10-31 | $26.48 | $26.00 | $0.485 | 762,288.0 | +0.49% |
| 2025-10-30 | $26.56 | $26.08 | $0.48 | 745,655.0 | +0.04% |
| 2025-10-29 | $26.91 | $26.02 | $0.895 | 544,277.0 | -2.63% |
| 2025-10-28 | $27.06 | $26.38 | $0.68 | 644,944.0 | +0.93% |
| 2025-10-27 | $27.03 | $26.73 | $0.295 | 619,155.0 | -0.41% |
| 2025-10-24 | $27.26 | $26.80 | $0.46 | 519,262.0 | +0.15% |
| 2025-10-23 | $26.99 | $26.65 | $0.34 | 756,892.0 | +0.11% |
| 2025-10-22 | $27.18 | $26.57 | $0.61 | 542,864.0 | -0.63% |
| 2025-10-21 | $27.03 | $26.38 | $0.65 | 507,494.0 | +1.81% |
| 2025-10-20 | $26.54 | $26.08 | $0.46 | 407,450.0 | +1.22% |
| 2025-10-17 | $26.57 | $26.11 | $0.465 | 519,084.0 | -0.72% |
| 2025-10-16 | $26.58 | $25.94 | $0.6399 | 611,058.0 | -0.72% |
| 2025-10-15 | $26.77 | $26.16 | $0.61 | 706,992.0 | +0.72% |
| 2025-10-14 | $26.65 | $25.64 | $1.01 | 708,707.0 | +0.88% |
| 2025-10-13 | $26.57 | $26.05 | $0.52 | 475,813.0 | -0.68% |
| 2025-10-10 | $27.02 | $26.22 | $0.80 | 580,397.0 | -1.87% |
| 2025-10-09 | $27.35 | $26.67 | $0.68 | 597,166.0 | -2.37% |
| 2025-10-08 | $27.64 | $27.23 | $0.41 | 612,034.0 | +0.44% |
| 2025-10-07 | $27.75 | $27.30 | $0.45 | 982,264.0 | -1.37% |
Openlane Inc Stock (KAR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Openlane Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KAR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Openlane Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Openlane Inc Storia dei prezzi delle azioni (KAR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $26.62 | $25.68 | $0.94 | 1,635,688.0 | +0.64% |
| 2025-10 | $29.03 | $25.64 | $3.39 | 15,780,468.0 | -8.20% |
| 2025-09 | $30.93 | $27.72 | $3.21 | 19,850,487.0 | -0.48% |
| 2025-08 | $29.37 | $24.10 | $5.27 | 19,074,081.0 | +17.37% |
| 2025-07 | $26.04 | $24.36 | $1.68 | 21,340,941.0 | +0.78% |
| 2025-06 | $24.52 | $22.09 | $2.43 | 15,250,607.0 | +6.63% |
| 2025-05 | $23.00 | $18.31 | $4.69 | 17,350,515.0 | +23.88% |
| 2025-04 | $20.51 | $17.08 | $3.43 | 18,122,755.0 | -3.99% |
| 2025-03 | $22.46 | $18.87 | $3.59 | 18,251,280.0 | -13.54% |
| 2025-02 | $22.47 | $18.95 | $3.52 | 14,101,429.0 | +9.80% |
| 2025-01 | $21.05 | $19.49 | $1.56 | 9,474,663.0 | +2.37% |
Openlane Inc Storia dei prezzi delle azioni (KAR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $20.85 | $19.73 | $1.12 | 14,252,290.0 | -0.50% |
| 2024-11 | $20.45 | $15.83 | $4.62 | 13,509,003.0 | +27.85% |
| 2024-10 | $16.86 | $15.44 | $1.42 | 10,916,981.0 | -6.40% |
| 2024-09 | $17.38 | $15.65 | $1.73 | 13,582,712.0 | -2.60% |
| 2024-08 | $18.09 | $15.92 | $2.17 | 15,824,945.0 | -3.08% |
| 2024-07 | $18.73 | $16.34 | $2.39 | 10,883,428.0 | +7.78% |
| 2024-06 | $17.31 | $15.79 | $1.52 | 13,462,871.0 | -3.83% |
| 2024-05 | $18.41 | $16.45 | $1.96 | 16,362,670.0 | +0.41% |
| 2024-04 | $17.70 | $16.83 | $0.8675 | 17,800,087.0 | -0.69% |
| 2024-03 | $17.36 | $15.16 | $2.20 | 13,063,667.0 | +13.29% |
| 2024-02 | $15.51 | $12.86 | $2.65 | 18,741,099.0 | +8.45% |
| 2024-01 | $14.88 | $13.73 | $1.15 | 10,863,684.0 | -4.93% |
Openlane Inc Storia dei prezzi delle azioni (KAR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $15.33 | $14.07 | $1.26 | 18,025,790.0 | +1.30% |
| 2023-11 | $15.21 | $13.21 | $2.00 | 16,962,893.0 | +8.86% |
| 2023-10 | $15.34 | $13.07 | $2.27 | 15,493,633.0 | -9.99% |
| 2023-09 | $15.94 | $14.78 | $1.16 | 10,780,086.0 | -4.42% |
| 2023-08 | $16.47 | $14.44 | $2.03 | 13,492,193.0 | -0.57% |
| 2023-07 | $16.49 | $14.53 | $1.96 | 9,638,227.0 | +3.15% |
| 2023-06 | $15.99 | $14.64 | $1.35 | 17,014,135.0 | +1.33% |
| 2023-05 | $15.70 | $13.21 | $2.49 | 12,162,217.0 | +10.93% |
| 2023-04 | $13.89 | $12.66 | $1.23 | 9,339,152.0 | -1.02% |
| 2023-03 | $14.31 | $12.19 | $2.12 | 14,846,071.0 | -4.27% |
| 2023-02 | $15.70 | $14.06 | $1.64 | 13,562,742.0 | -1.85% |
| 2023-01 | $14.88 | $12.41 | $2.47 | 12,326,802.0 | +11.57% |
4.84%
0.16%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):