Stockscreener 앱 받기
20.13
4.41%
0.85
시장 영업 전:
20.17
0.04
+0.20%
Openlane Inc 주식 (KAR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $20.24 | $19.07 | $1.17 | 1,358,393.0 | +4.41% |
| 2025-03-31 | $19.51 | $18.87 | $0.64 | 1,038,492.0 | +0.00% |
| 2025-03-28 | $19.47 | $19.00 | $0.47 | 930,026.0 | -0.31% |
| 2025-03-27 | $20.10 | $19.08 | $1.02 | 2,273,778.0 | -7.86% |
| 2025-03-26 | $21.42 | $20.81 | $0.61 | 700,831.0 | -0.62% |
| 2025-03-25 | $21.27 | $20.98 | $0.29 | 413,659.0 | +0.24% |
| 2025-03-24 | $21.33 | $20.79 | $0.54 | 471,935.0 | +2.33% |
| 2025-03-21 | $20.90 | $20.29 | $0.61 | 1,697,496.0 | -0.24% |
| 2025-03-20 | $21.09 | $20.43 | $0.665 | 554,975.0 | -1.85% |
| 2025-03-19 | $21.19 | $20.35 | $0.84 | 587,183.0 | +3.24% |
| 2025-03-18 | $20.90 | $20.32 | $0.58 | 436,791.0 | -3.32% |
| 2025-03-17 | $21.13 | $20.50 | $0.63 | 397,774.0 | +1.84% |
| 2025-03-14 | $20.81 | $20.33 | $0.48 | 335,856.0 | +2.63% |
| 2025-03-13 | $20.97 | $20.16 | $0.81 | 660,501.0 | -3.03% |
| 2025-03-12 | $21.00 | $20.59 | $0.41 | 526,033.0 | +0.19% |
| 2025-03-11 | $21.68 | $20.45 | $1.23 | 896,177.0 | -3.08% |
| 2025-03-10 | $21.51 | $20.95 | $0.56 | 1,510,059.0 | +0.42% |
| 2025-03-07 | $21.34 | $19.95 | $1.39 | 1,395,054.0 | +2.50% |
| 2025-03-06 | $21.45 | $20.71 | $0.7375 | 682,419.0 | -3.26% |
| 2025-03-05 | $22.11 | $21.37 | $0.74 | 812,369.0 | -0.83% |
| 2025-03-04 | $22.04 | $21.68 | $0.36 | 293,568.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $20.24 | $19.07 | $1.17 | 1,358,393.0 | +0.00% |
| 2025-03 | $22.46 | $18.87 | $3.59 | 19,609,673.0 | -9.73% |
| 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 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% |
3.80%
자본화:
|
볼륨(24시간):