Stockscreener 앱 받기
17.71
0.17%
+0.03
Openlane Inc. 주식 (KAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $17.76 | $17.54 | $0.2153 | 527,453.0 | +0.17% |
| 2024-05-08 | $17.92 | $17.64 | $0.28 | 513,772.0 | -1.12% |
| 2024-05-07 | $18.41 | $17.87 | $0.54 | 749,077.0 | -2.56% |
| 2024-05-06 | $18.36 | $17.80 | $0.56 | 900,508.0 | +3.73% |
| 2024-05-03 | $17.85 | $17.47 | $0.38 | 986,278.0 | +0.63% |
| 2024-05-02 | $17.63 | $16.74 | $0.89 | 1,766,427.0 | +0.74% |
| 2024-05-01 | $17.79 | $17.17 | $0.62 | 1,136,637.0 | +1.57% |
| 2024-04-30 | $17.52 | $17.10 | $0.415 | 1,632,423.0 | -1.32% |
| 2024-04-29 | $17.65 | $17.41 | $0.24 | 581,388.0 | -0.06% |
| 2024-04-26 | $17.60 | $17.40 | $0.20 | 444,327.0 | +0.23% |
| 2024-04-25 | $17.46 | $17.23 | $0.235 | 606,403.0 | -0.69% |
| 2024-04-24 | $17.68 | $17.43 | $0.255 | 739,475.0 | -0.34% |
| 2024-04-23 | $17.65 | $16.88 | $0.7675 | 876,520.0 | +3.23% |
| 2024-04-22 | $17.26 | $16.90 | $0.36 | 1,412,964.0 | +0.12% |
| 2024-04-19 | $17.30 | $16.83 | $0.4675 | 1,043,988.0 | -0.53% |
| 2024-04-18 | $17.27 | $17.03 | $0.24 | 705,819.0 | -0.35% |
| 2024-04-17 | $17.50 | $17.14 | $0.36 | 822,039.0 | -0.17% |
| 2024-04-16 | $17.58 | $16.95 | $0.63 | 1,012,242.0 | -1.60% |
| 2024-04-15 | $17.59 | $17.36 | $0.23 | 743,431.0 | -0.17% |
| 2024-04-12 | $17.57 | $17.33 | $0.24 | 860,841.0 | -0.46% |
| 2024-04-11 | $17.70 | $17.16 | $0.54 | 842,492.0 | +1.74% |
| 2024-04-10 | $17.44 | $17.09 | $0.35 | 860,276.0 | -0.17% |
Openlane Inc. 주식 (KAR) 연도별 가격 이력
이 심층 분석에서는 Openlane Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KAR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Openlane Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Openlane Inc. 주식 (KAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $18.41 | $16.74 | $1.67 | 7,107,605.0 | +3.08% |
| 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. 주식 (KAR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Openlane Inc. 주식 (KAR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.27 | $12.09 | $2.18 | 17,837,107.0 | -5.02% |
| 2022-11 | $15.22 | $12.68 | $2.54 | 18,435,499.0 | -5.44% |
| 2022-10 | $14.70 | $11.27 | $3.43 | 22,754,303.0 | +30.08% |
| 2022-09 | $14.83 | $11.14 | $3.69 | 24,604,517.0 | -23.49% |
| 2022-08 | $17.66 | $14.27 | $3.39 | 26,011,474.0 | -14.49% |
| 2022-07 | $17.27 | $14.67 | $2.60 | 13,140,924.0 | +15.61% |
| 2022-06 | $17.34 | $13.46 | $3.88 | 19,237,175.0 | -7.51% |
| 2022-05 | $16.27 | $12.06 | $4.21 | 33,292,587.0 | +8.94% |
| 2022-04 | $18.24 | $14.54 | $3.70 | 32,045,516.0 | -18.78% |
| 2022-03 | $19.05 | $17.42 | $1.63 | 28,755,643.0 | -2.22% |
| 2022-02 | $22.10 | $11.76 | $10.35 | 67,134,681.0 | +29.82% |
| 2022-01 | $17.13 | $13.93 | $3.20 | 25,916,634.0 | -8.96% |
0.87%
자본화:
|
볼륨(24시간):