Stockscreener 앱 받기
19.76
2.56%
-0.52
시간 외 거래:
19.76
Openlane Inc 주식 (KAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $20.03 | $19.63 | $0.40 | 401,673.0 | -2.56% |
| 2025-01-08 | $20.28 | $19.74 | $0.5413 | 403,178.0 | +1.50% |
| 2025-01-07 | $20.51 | $19.70 | $0.808 | 531,449.0 | -1.87% |
| 2025-01-06 | $20.41 | $20.00 | $0.41 | 447,243.0 | +1.65% |
| 2025-01-03 | $20.26 | $19.79 | $0.47 | 506,262.0 | -0.74% |
| 2025-01-02 | $20.66 | $20.00 | $0.66 | 909,271.0 | +1.71% |
| 2024-12-31 | $20.19 | $19.74 | $0.45 | 713,153.0 | -1.29% |
| 2024-12-30 | $20.20 | $19.73 | $0.47 | 390,667.0 | -0.10% |
| 2024-12-27 | $20.40 | $20.00 | $0.40 | 737,724.0 | -1.61% |
| 2024-12-26 | $20.56 | $20.32 | $0.235 | 511,108.0 | -0.24% |
| 2024-12-24 | $20.51 | $20.25 | $0.2592 | 118,122.0 | +0.84% |
| 2024-12-23 | $20.33 | $19.93 | $0.40 | 358,736.0 | +0.20% |
| 2024-12-20 | $20.48 | $20.06 | $0.42 | 2,563,456.0 | +0.00% |
| 2024-12-19 | $20.40 | $19.85 | $0.55 | 674,679.0 | +1.55% |
| 2024-12-18 | $20.75 | $19.73 | $1.02 | 1,025,588.0 | -1.58% |
| 2024-12-17 | $20.79 | $20.18 | $0.60 | 895,723.0 | -2.17% |
| 2024-12-16 | $20.79 | $20.51 | $0.28 | 652,735.0 | +0.88% |
| 2024-12-13 | $20.79 | $20.37 | $0.42 | 500,693.0 | -0.68% |
| 2024-12-12 | $20.77 | $20.40 | $0.365 | 551,204.0 | +0.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $20.66 | $19.63 | $1.03 | 3,600,749.0 | -0.40% |
Openlane Inc 주식 (KAR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
2.10%
0.05%
자본화:
|
볼륨(24시간):