6,760$
0,30%
Echtzeit-Aktienkurs Oportun Financial Corp.
Bid:
Ask:
Aktienkurse zur Oportun Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 6,71 | 6,90 | 6,67 | 6,81 | 0,96% | 73.259,00 |
| 01.07.2025 | 7,06 | 7,22 | 6,60 | 6,74 | -5,87% | 945.271,00 |
| 30.06.2025 | 7,23 | 7,74 | 7,15 | 7,16 | -2,72% | 1.581.042,00 |
| 27.06.2025 | 7,40 | 7,55 | 7,10 | 7,36 | -1,21% | 5.312.967,00 |
| 26.06.2025 | 6,86 | 7,48 | 6,86 | 7,45 | 9,08% | 575.947,00 |
| 25.06.2025 | 7,24 | 7,27 | 6,81 | 6,83 | -3,39% | 311.246,00 |
| 24.06.2025 | 7,02 | 7,43 | 6,91 | 7,07 | 3,67% | 712.128,00 |
| 23.06.2025 | 6,78 | 6,91 | 6,32 | 6,82 | -0,15% | 519.345,00 |
| 20.06.2025 | 7,17 | 7,22 | 6,79 | 6,83 | -2,43% | 583.499,00 |
| 18.06.2025 | 6,80 | 7,07 | 6,70 | 7,00 | 3,09% | 358.528,00 |
| 17.06.2025 | 7,24 | 7,31 | 6,78 | 6,79 | -7,24% | 288.090,00 |
| 16.06.2025 | 6,97 | 7,35 | 6,91 | 7,32 | 7,49% | 300.800,00 |
| 13.06.2025 | 6,79 | 7,00 | 6,73 | 6,81 | -2,85% | 281.133,00 |
| 12.06.2025 | 7,38 | 7,50 | 7,00 | 7,01 | -5,27% | 337.647,00 |
| 11.06.2025 | 6,94 | 7,44 | 6,66 | 7,40 | 7,25% | 455.560,00 |
| 10.06.2025 | 6,81 | 7,09 | 6,63 | 6,90 | 1,32% | 499.493,00 |
| 09.06.2025 | 7,12 | 7,16 | 6,81 | 6,81 | -3,13% | 443.020,00 |
| 06.06.2025 | 6,70 | 7,05 | 6,68 | 7,03 | 7,00% | 408.192,00 |
| 05.06.2025 | 6,29 | 6,86 | 6,26 | 6,57 | 5,29% | 609.911,00 |
| 04.06.2025 | 6,70 | 6,82 | 6,22 | 6,24 | -6,45% | 225.587,00 |
| 03.06.2025 | 6,28 | 6,67 | 6,22 | 6,67 | 6,04% | 228.245,00 |
| 02.06.2025 | 6,64 | 6,79 | 6,14 | 6,29 | -5,41% | 421.643,00 |
| 30.05.2025 | 6,59 | 6,68 | 6,42 | 6,65 | -0,15% | 292.219,00 |
| 29.05.2025 | 6,59 | 6,69 | 6,46 | 6,66 | 1,06% | 213.698,00 |
| 28.05.2025 | 6,39 | 6,59 | 6,25 | 6,59 | 3,45% | 249.426,00 |
| 27.05.2025 | 6,20 | 6,43 | 6,13 | 6,37 | 3,58% | 346.189,00 |
| 23.05.2025 | 6,21 | 6,35 | 6,11 | 6,15 | -3,91% | 264.964,00 |
| 22.05.2025 | 6,39 | 6,48 | 6,25 | 6,40 | -1,08% | 203.829,00 |
| 21.05.2025 | 6,79 | 6,87 | 6,39 | 6,47 | -6,50% | 248.733,00 |
| 20.05.2025 | 6,85 | 6,95 | 6,71 | 6,92 | 0,36% | 255.106,00 |
| 19.05.2025 | 6,58 | 7,04 | 6,48 | 6,90 | 2,15% | 266.306,00 |
| 16.05.2025 | 6,94 | 7,00 | 6,67 | 6,75 | -2,39% | 331.509,00 |
| 15.05.2025 | 7,15 | 7,20 | 6,69 | 6,92 | -3,29% | 308.065,00 |
| 14.05.2025 | 7,35 | 7,47 | 6,94 | 7,15 | -1,92% | 496.837,00 |
| 13.05.2025 | 6,75 | 7,36 | 6,75 | 7,29 | 8,00% | 564.097,00 |
| 12.05.2025 | 7,41 | 7,58 | 6,67 | 6,75 | 0,60% | 926.883,00 |
| 09.05.2025 | 7,10 | 7,47 | 6,52 | 6,71 | 9,11% | 891.150,00 |
| 08.05.2025 | 5,73 | 6,22 | 5,70 | 6,15 | 10,61% | 711.604,00 |
| 07.05.2025 | 5,45 | 5,65 | 5,41 | 5,56 | 2,21% | 307.036,00 |
| 06.05.2025 | 5,48 | 5,62 | 5,35 | 5,44 | -2,16% | 296.768,00 |
| 05.05.2025 | 5,26 | 5,68 | 5,24 | 5,56 | 4,32% | 271.962,00 |
| 02.05.2025 | 5,30 | 5,36 | 5,13 | 5,33 | 4,10% | 195.694,00 |
| 01.05.2025 | 5,13 | 5,30 | 5,03 | 5,12 | -0,19% | 234.835,00 |
| 30.04.2025 | 5,01 | 5,15 | 4,77 | 5,13 | -0,19% | 223.822,00 |
| 29.04.2025 | 5,32 | 5,39 | 5,11 | 5,14 | -3,38% | 209.526,00 |
| 28.04.2025 | 5,13 | 5,34 | 5,12 | 5,32 | 3,70% | 205.500,00 |
| 25.04.2025 | 5,01 | 5,15 | 4,96 | 5,13 | 1,79% | 192.779,00 |
| 24.04.2025 | 4,82 | 5,06 | 4,70 | 5,04 | 5,22% | 206.773,00 |
| 23.04.2025 | 4,76 | 4,96 | 4,73 | 4,79 | 3,68% | 248.432,00 |
| 22.04.2025 | 4,40 | 4,64 | 4,39 | 4,62 | 5,72% | 191.085,00 |
| 21.04.2025 | 4,58 | 4,69 | 4,35 | 4,37 | -5,21% | 290.909,00 |
| 17.04.2025 | 4,42 | 4,67 | 4,40 | 4,61 | 4,54% | 399.358,00 |
| 16.04.2025 | 4,11 | 4,45 | 4,05 | 4,41 | 7,30% | 488.930,00 |
| 15.04.2025 | 4,17 | 4,23 | 4,11 | 4,11 | -0,72% | 287.894,00 |
| 14.04.2025 | 4,27 | 4,32 | 4,11 | 4,14 | -1,90% | 269.832,00 |
| 11.04.2025 | 4,27 | 4,45 | 4,15 | 4,22 | -4,74% | 530.562,00 |
| 10.04.2025 | 4,41 | 4,59 | 4,15 | 4,43 | -3,28% | 510.015,00 |
| 09.04.2025 | 4,30 | 4,95 | 4,08 | 4,58 | 5,17% | 732.308,00 |
| 08.04.2025 | 4,86 | 5,28 | 4,28 | 4,36 | -5,74% | 387.915,00 |
| 07.04.2025 | 4,14 | 4,76 | 4,10 | 4,62 | 5,48% | 612.373,00 |
| 04.04.2025 | 4,81 | 5,00 | 4,17 | 4,38 | -12,22% | 1.058.621,00 |
| 03.04.2025 | 5,39 | 5,44 | 4,90 | 4,99 | -13,82% | 788.823,00 |
| 02.04.2025 | 5,50 | 5,84 | 5,46 | 5,79 | 4,70% | 308.808,00 |
| 01.04.2025 | 5,55 | 5,76 | 5,37 | 5,53 | 0,73% | 277.399,00 |
| 31.03.2025 | 5,41 | 5,56 | 5,29 | 5,49 | -2,14% | 517.520,00 |
| 28.03.2025 | 6,03 | 6,11 | 5,52 | 5,61 | -7,12% | 509.671,00 |
| 27.03.2025 | 5,65 | 6,08 | 5,65 | 6,04 | 5,96% | 421.031,00 |
| 26.03.2025 | 5,94 | 6,04 | 5,67 | 5,70 | -3,39% | 313.844,00 |
| 25.03.2025 | 6,20 | 6,24 | 5,82 | 5,90 | -4,38% | 305.328,00 |
| 24.03.2025 | 6,15 | 6,27 | 6,06 | 6,17 | 4,40% | 304.009,00 |
| 21.03.2025 | 6,08 | 6,12 | 5,86 | 5,91 | -4,68% | 443.275,00 |
| 20.03.2025 | 5,62 | 6,24 | 5,60 | 6,20 | 8,77% | 554.337,00 |
| 19.03.2025 | 5,52 | 5,78 | 5,46 | 5,70 | 3,64% | 469.996,00 |
| 18.03.2025 | 5,75 | 5,87 | 5,46 | 5,50 | -5,01% | 439.876,00 |
| 17.03.2025 | 5,56 | 5,81 | 5,54 | 5,79 | 4,89% | 481.792,00 |
| 14.03.2025 | 5,70 | 5,88 | 5,50 | 5,52 | -1,60% | 602.403,00 |
| 13.03.2025 | 6,07 | 6,26 | 5,58 | 5,61 | -8,48% | 525.022,00 |
| 12.03.2025 | 6,13 | 6,37 | 6,02 | 6,13 | 4,25% | 472.231,00 |
| 11.03.2025 | 5,89 | 6,26 | 5,71 | 5,88 | -0,17% | 693.887,00 |
| 10.03.2025 | 6,39 | 6,54 | 5,67 | 5,89 | -11,30% | 2.404.859,00 |
| 07.03.2025 | 6,38 | 6,64 | 6,09 | 6,64 | 4,40% | 381.850,00 |
| 06.03.2025 | 6,66 | 6,70 | 6,24 | 6,36 | -5,78% | 318.154,00 |
| 05.03.2025 | 6,49 | 6,76 | 6,44 | 6,75 | 4,01% | 317.740,00 |
| 04.03.2025 | 6,79 | 6,79 | 6,13 | 6,49 | -8,20% | 640.215,00 |
| 03.03.2025 | 7,16 | 7,54 | 6,95 | 7,07 | 0,14% | 593.839,00 |
| 28.02.2025 | 6,97 | 7,08 | 6,78 | 7,06 | 0,58% | 376.584,00 |
| 27.02.2025 | 7,02 | 7,23 | 6,91 | 7,02 | 1,14% | 316.465,00 |
| 26.02.2025 | 7,16 | 7,27 | 6,93 | 6,94 | -3,21% | 442.187,00 |
| 25.02.2025 | 7,46 | 7,56 | 7,02 | 7,17 | -4,53% | 730.218,00 |
| 24.02.2025 | 7,97 | 8,18 | 7,44 | 7,51 | -4,82% | 580.081,00 |
| 21.02.2025 | 7,96 | 8,37 | 7,70 | 7,89 | -0,88% | 703.509,00 |
| 20.02.2025 | 8,18 | 8,57 | 7,76 | 7,96 | -3,40% | 785.165,00 |
| 19.02.2025 | 8,94 | 9,25 | 8,13 | 8,24 | -5,29% | 1.277.525,00 |
| 18.02.2025 | 7,87 | 8,92 | 7,60 | 8,70 | 14,93% | 2.324.620,00 |
| 14.02.2025 | 6,55 | 7,62 | 6,52 | 7,57 | 18,28% | 1.741.941,00 |
| 13.02.2025 | 6,87 | 7,75 | 6,20 | 6,40 | 8,29% | 3.982.686,00 |
| 12.02.2025 | 5,62 | 5,95 | 5,43 | 5,91 | 2,96% | 1.178.783,00 |
| 11.02.2025 | 5,71 | 5,81 | 5,56 | 5,74 | 2,14% | 442.163,00 |
| 10.02.2025 | 5,43 | 5,99 | 5,39 | 5,62 | 4,66% | 531.844,00 |
| 07.02.2025 | 5,38 | 5,45 | 5,19 | 5,37 | -0,37% | 181.112,00 |