Stockscreener 앱 받기
20.20
0.45%
0.09
시간 외 거래:
20.20
Openlane Inc 주식 (KAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $20.37 | $20.12 | $0.25 | 231,667.0 | +0.45% |
| 2024-11-27 | $20.20 | $19.92 | $0.28 | 621,318.0 | +0.80% |
| 2024-11-26 | $20.13 | $19.78 | $0.35 | 646,178.0 | -1.24% |
| 2024-11-25 | $20.43 | $20.10 | $0.325 | 800,358.0 | +1.30% |
| 2024-11-22 | $20.11 | $19.88 | $0.23 | 484,916.0 | +0.50% |
| 2024-11-21 | $19.95 | $19.44 | $0.51 | 525,934.0 | +0.92% |
| 2024-11-20 | $20.06 | $19.49 | $0.57 | 564,411.0 | +0.31% |
| 2024-11-19 | $19.69 | $19.43 | $0.26 | 490,599.0 | -1.36% |
| 2024-11-18 | $20.21 | $19.78 | $0.4267 | 426,926.0 | +0.05% |
| 2024-11-15 | $19.93 | $19.40 | $0.53 | 571,678.0 | +1.48% |
| 2024-11-14 | $20.07 | $19.48 | $0.59 | 726,890.0 | -2.05% |
| 2024-11-13 | $20.44 | $19.80 | $0.64 | 739,346.0 | -1.14% |
| 2024-11-12 | $20.45 | $19.99 | $0.46 | 748,056.0 | +0.90% |
| 2024-11-11 | $20.15 | $19.38 | $0.77 | 1,109,028.0 | +3.03% |
| 2024-11-08 | $19.53 | $18.78 | $0.75 | 1,047,960.0 | -0.61% |
| 2024-11-07 | $19.94 | $18.22 | $1.72 | 1,702,187.0 | +11.90% |
| 2024-11-06 | $17.57 | $17.07 | $0.505 | 875,141.0 | +6.39% |
| 2024-11-05 | $16.50 | $16.08 | $0.425 | 458,873.0 | +1.42% |
| 2024-11-04 | $16.23 | $15.83 | $0.405 | 381,571.0 | +1.89% |
| 2024-11-01 | $16.04 | $15.84 | $0.20 | 355,966.0 | +0.63% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $20.45 | $15.83 | $4.62 | 13,740,670.0 | +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% |
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% |
0.60%
0.08%
자본화:
|
볼륨(24시간):