Echtzeit-Aktienkurs Oportun Financial Corp.
Bid:
Ask:
Aktienkurse zur Oportun Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,35 | 5,50 | 5,30 | 5,41 | 2,27% | 785.708,00 |
| 28.05.2026 | 5,22 | 5,35 | 5,08 | 5,29 | 1,54% | 2.517.539,00 |
| 27.05.2026 | 5,37 | 5,59 | 5,19 | 5,21 | -4,23% | 2.171.353,00 |
| 26.05.2026 | 5,48 | 5,57 | 5,37 | 5,44 | -0,18% | 499.838,00 |
| 22.05.2026 | 5,44 | 5,49 | 5,35 | 5,45 | 0,55% | 278.700,00 |
| 21.05.2026 | 5,40 | 5,43 | 5,21 | 5,42 | -0,55% | 271.635,00 |
| 20.05.2026 | 5,27 | 5,45 | 5,17 | 5,45 | 3,81% | 313.979,00 |
| 19.05.2026 | 5,20 | 5,28 | 5,12 | 5,25 | 0,57% | 370.267,00 |
| 18.05.2026 | 5,30 | 5,43 | 5,21 | 5,22 | -0,57% | 245.836,00 |
| 15.05.2026 | 5,33 | 5,45 | 5,10 | 5,25 | -2,42% | 387.744,00 |
| 14.05.2026 | 5,34 | 5,44 | 5,29 | 5,38 | 1,51% | 294.062,00 |
| 13.05.2026 | 5,60 | 5,66 | 5,29 | 5,30 | -6,36% | 362.293,00 |
| 12.05.2026 | 5,47 | 5,66 | 5,41 | 5,66 | 3,47% | 475.429,00 |
| 11.05.2026 | 5,81 | 5,87 | 5,39 | 5,47 | -4,79% | 473.948,00 |
| 08.05.2026 | 5,53 | 5,86 | 5,12 | 5,75 | -0,09% | 479.743,00 |
| 07.05.2026 | 5,83 | 5,96 | 5,72 | 5,75 | -1,03% | 401.462,00 |
| 06.05.2026 | 5,64 | 5,84 | 5,61 | 5,81 | 4,50% | 311.926,00 |
| 05.05.2026 | 5,75 | 5,76 | 5,54 | 5,56 | -2,46% | 397.029,00 |
| 04.05.2026 | 5,72 | 5,94 | 5,65 | 5,70 | -0,52% | 653.956,00 |
| 01.05.2026 | 6,09 | 6,09 | 5,72 | 5,73 | -5,91% | 317.884,00 |
| 30.04.2026 | 5,75 | 6,14 | 5,63 | 6,09 | 5,18% | 537.965,00 |
| 29.04.2026 | 5,91 | 6,05 | 5,76 | 5,79 | -3,98% | 373.322,00 |
| 28.04.2026 | 5,75 | 6,11 | 5,60 | 6,03 | 2,03% | 470.768,00 |
| 27.04.2026 | 5,75 | 5,97 | 5,75 | 5,91 | 2,43% | 487.108,00 |
| 24.04.2026 | 5,70 | 5,79 | 5,62 | 5,77 | 0,52% | 334.071,00 |
| 23.04.2026 | 5,74 | 5,77 | 5,57 | 5,74 | -0,17% | 399.061,00 |
| 22.04.2026 | 5,73 | 5,87 | 5,64 | 5,75 | 1,05% | 467.801,00 |
| 21.04.2026 | 5,80 | 5,97 | 5,64 | 5,69 | -2,23% | 435.788,00 |
| 20.04.2026 | 5,89 | 6,03 | 5,78 | 5,82 | -1,02% | 352.070,00 |
| 17.04.2026 | 5,48 | 6,15 | 5,48 | 5,88 | 10,11% | 838.304,00 |
| 16.04.2026 | 5,40 | 5,42 | 5,31 | 5,34 | -0,93% | 218.669,00 |
| 15.04.2026 | 5,34 | 5,47 | 5,31 | 5,39 | 1,13% | 294.221,00 |
| 14.04.2026 | 5,15 | 5,35 | 5,15 | 5,33 | 4,31% | 322.040,00 |
| 13.04.2026 | 4,84 | 5,14 | 4,84 | 5,11 | 4,07% | 407.718,00 |
| 10.04.2026 | 4,83 | 4,95 | 4,79 | 4,91 | 1,45% | 460.940,00 |
| 09.04.2026 | 4,76 | 4,85 | 4,67 | 4,84 | -0,62% | 256.907,00 |
| 08.04.2026 | 4,99 | 5,06 | 4,78 | 4,87 | 2,31% | 300.821,00 |
| 07.04.2026 | 4,65 | 4,81 | 4,65 | 4,76 | 0,85% | 321.718,00 |
| 06.04.2026 | 4,62 | 4,85 | 4,62 | 4,72 | 2,39% | 309.855,00 |
| 02.04.2026 | 4,36 | 4,70 | 4,35 | 4,61 | 0,88% | 438.736,00 |
| 01.04.2026 | 4,64 | 4,72 | 4,55 | 4,57 | -0,87% | 311.323,00 |
| 31.03.2026 | 4,49 | 4,63 | 4,33 | 4,61 | 4,06% | 386.259,00 |
| 30.03.2026 | 4,47 | 4,53 | 4,35 | 4,43 | -1,12% | 344.891,00 |
| 27.03.2026 | 4,64 | 4,69 | 4,48 | 4,48 | -4,88% | 590.534,00 |
| 26.03.2026 | 4,67 | 4,84 | 4,60 | 4,71 | 1,51% | 459.872,00 |
| 25.03.2026 | 4,71 | 4,76 | 4,57 | 4,64 | 1,09% | 497.603,00 |
| 24.03.2026 | 4,51 | 4,63 | 4,43 | 4,59 | -0,43% | 337.490,00 |
| 23.03.2026 | 4,54 | 4,72 | 4,49 | 4,61 | 3,60% | 493.129,00 |
| 20.03.2026 | 4,28 | 4,49 | 4,26 | 4,45 | 3,73% | 651.446,00 |
| 19.03.2026 | 4,04 | 4,34 | 4,03 | 4,29 | 3,87% | 483.978,00 |
| 18.03.2026 | 4,46 | 4,47 | 4,13 | 4,13 | -9,03% | 478.274,00 |
| 17.03.2026 | 4,36 | 4,76 | 4,36 | 4,54 | 4,61% | 967.002,00 |
| 16.03.2026 | 4,33 | 4,39 | 4,28 | 4,34 | 1,88% | 482.764,00 |
| 13.03.2026 | 4,57 | 4,67 | 4,26 | 4,26 | -6,99% | 627.940,00 |
| 12.03.2026 | 4,54 | 4,69 | 4,52 | 4,58 | -2,14% | 729.333,00 |
| 11.03.2026 | 4,86 | 4,90 | 4,46 | 4,68 | -3,51% | 856.897,00 |
| 10.03.2026 | 5,09 | 5,19 | 4,80 | 4,85 | -5,27% | 1.561.446,00 |
| 09.03.2026 | 5,05 | 5,14 | 4,77 | 5,12 | -0,58% | 629.290,00 |
| 06.03.2026 | 5,13 | 5,26 | 5,05 | 5,15 | -2,28% | 471.243,00 |
| 05.03.2026 | 5,25 | 5,34 | 5,13 | 5,27 | -0,75% | 570.918,00 |
| 04.03.2026 | 5,51 | 5,58 | 5,27 | 5,31 | -2,75% | 719.863,00 |
| 03.03.2026 | 5,18 | 5,47 | 5,08 | 5,46 | 1,68% | 684.494,00 |
| 02.03.2026 | 5,12 | 5,55 | 5,06 | 5,37 | 3,67% | 678.471,00 |
| 27.02.2026 | 5,06 | 5,44 | 4,93 | 5,18 | -5,13% | 1.324.687,00 |
| 26.02.2026 | 5,47 | 5,64 | 5,41 | 5,46 | -1,18% | 441.964,00 |
| 25.02.2026 | 5,18 | 5,61 | 5,15 | 5,53 | 7,49% | 1.250,00 |
| 24.02.2026 | 4,92 | 5,21 | 4,87 | 5,14 | 4,47% | 1.250,00 |
| 23.02.2026 | 5,15 | 5,18 | 4,87 | 4,92 | -5,38% | 1.250,00 |
| 20.02.2026 | 5,08 | 5,24 | 4,99 | 5,20 | 1,76% | 1.239.332,00 |
| 19.02.2026 | 5,14 | 5,25 | 5,03 | 5,11 | -2,29% | 462.637,00 |
| 18.02.2026 | 5,03 | 5,25 | 5,01 | 5,23 | 3,98% | 490.153,00 |
| 17.02.2026 | 4,96 | 5,07 | 4,83 | 5,03 | 1,41% | 488.906,00 |
| 13.02.2026 | 4,89 | 5,15 | 4,76 | 4,96 | 0,81% | 692.779,00 |
| 12.02.2026 | 5,44 | 5,45 | 4,85 | 4,92 | -8,89% | 667.502,00 |
| 11.02.2026 | 5,56 | 5,67 | 5,35 | 5,40 | -2,00% | 467.028,00 |
| 10.02.2026 | 5,50 | 5,64 | 5,45 | 5,51 | 0,18% | 685.903,00 |
| 09.02.2026 | 5,59 | 5,67 | 5,50 | 5,50 | -2,14% | 257.245,00 |
| 06.02.2026 | 5,41 | 5,78 | 5,41 | 5,62 | 5,05% | 563.038,00 |
| 05.02.2026 | 5,38 | 5,46 | 5,19 | 5,35 | -2,01% | 474.292,00 |
| 04.02.2026 | 5,39 | 5,49 | 5,32 | 5,46 | 1,49% | 315.711,00 |
| 03.02.2026 | 5,65 | 5,70 | 5,24 | 5,38 | -4,78% | 428.920,00 |
| 02.02.2026 | 5,40 | 5,74 | 5,37 | 5,65 | 4,24% | 544.066,00 |
| 30.01.2026 | 5,42 | 5,50 | 5,27 | 5,42 | -1,28% | 419.844,00 |
| 29.01.2026 | 5,41 | 5,59 | 5,39 | 5,49 | 1,67% | 473.044,00 |
| 28.01.2026 | 5,79 | 5,82 | 5,37 | 5,40 | -6,57% | 383.591,00 |
| 27.01.2026 | 5,62 | 5,87 | 5,56 | 5,78 | 2,66% | 376.347,00 |
| 26.01.2026 | 5,72 | 5,72 | 5,54 | 5,63 | -1,92% | 442.372,00 |
| 23.01.2026 | 6,03 | 6,11 | 5,57 | 5,74 | -5,12% | 1.067.146,00 |
| 22.01.2026 | 5,30 | 6,29 | 5,30 | 6,05 | 25,00% | 3.026.854,00 |
| 21.01.2026 | 4,90 | 5,04 | 4,74 | 4,84 | -0,21% | 789.922,00 |
| 20.01.2026 | 5,00 | 5,02 | 4,79 | 4,85 | -3,58% | 398.923,00 |
| 16.01.2026 | 5,14 | 5,17 | 5,00 | 5,03 | -1,95% | 607.890,00 |
| 15.01.2026 | 5,01 | 5,23 | 5,01 | 5,13 | 1,18% | 341.288,00 |
| 14.01.2026 | 5,03 | 5,12 | 5,00 | 5,07 | 0,20% | 398.537,00 |
| 13.01.2026 | 5,23 | 5,23 | 5,04 | 5,06 | -2,88% | 374.839,00 |
| 12.01.2026 | 5,41 | 5,42 | 5,08 | 5,21 | -0,95% | 296.278,00 |
| 09.01.2026 | 5,32 | 5,40 | 5,15 | 5,26 | -1,13% | 270.879,00 |
| 08.01.2026 | 5,25 | 5,41 | 5,23 | 5,32 | 0,76% | 256.249,00 |
| 07.01.2026 | 5,24 | 5,38 | 5,11 | 5,28 | 1,34% | 327.072,00 |
| 06.01.2026 | 5,19 | 5,22 | 5,03 | 5,21 | -0,57% | 296.640,00 |