ストックスクリーナーアプリを入手
28.92
0.91%
0.25
Openlane Inc (KAR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-04 | $28.96 | $28.51 | $0.455 | 166,718.0 | +0.91% |
| 2025-09-03 | $29.11 | $28.15 | $0.96 | 952,499.0 | -0.59% |
| 2025-09-02 | $29.03 | $28.45 | $0.58 | 709,703.0 | -0.28% |
| 2025-08-29 | $29.02 | $28.68 | $0.34 | 864,757.0 | +0.03% |
| 2025-08-28 | $29.20 | $28.75 | $0.45 | 746,483.0 | -0.65% |
| 2025-08-27 | $29.22 | $28.85 | $0.368 | 534,248.0 | -0.07% |
| 2025-08-26 | $29.35 | $28.93 | $0.42 | 378,051.0 | +0.31% |
| 2025-08-25 | $29.37 | $29.01 | $0.36 | 433,477.0 | -0.48% |
| 2025-08-22 | $29.19 | $28.33 | $0.86 | 757,249.0 | +3.51% |
| 2025-08-21 | $28.43 | $27.72 | $0.705 | 690,216.0 | +0.79% |
| 2025-08-20 | $28.16 | $27.80 | $0.35 | 600,578.0 | -0.46% |
| 2025-08-19 | $28.48 | $27.99 | $0.485 | 473,087.0 | -0.85% |
| 2025-08-18 | $28.57 | $28.25 | $0.32 | 588,621.0 | -0.18% |
| 2025-08-15 | $28.56 | $28.09 | $0.475 | 1,000,411.0 | +0.14% |
| 2025-08-14 | $28.79 | $28.34 | $0.45 | 675,378.0 | -1.84% |
| 2025-08-13 | $29.05 | $28.69 | $0.36 | 1,056,509.0 | +0.80% |
| 2025-08-12 | $28.73 | $27.91 | $0.8186 | 689,354.0 | +1.20% |
| 2025-08-11 | $28.30 | $27.84 | $0.46 | 833,172.0 | +1.14% |
| 2025-08-08 | $28.18 | $27.87 | $0.308 | 1,006,883.0 | -0.07% |
| 2025-08-07 | $29.13 | $27.75 | $1.38 | 1,715,196.0 | -3.11% |
| 2025-08-06 | $29.11 | $25.76 | $3.35 | 2,855,339.0 | +15.42% |
| 2025-08-05 | $25.07 | $24.23 | $0.84 | 1,658,373.0 | +3.60% |
Openlane Inc (KAR) 株の年ごとの株価履歴
この詳細な分析では、Openlane Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKAR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Openlane Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOpenlane Inc (KAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $29.11 | $28.15 | $0.96 | 1,828,920.0 | +0.03% |
| 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% |
2024年のOpenlane Inc (KAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のOpenlane Inc (KAR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
0.00%
大文字化:
|
ボリューム (24 時間):