4,970$
-4,05%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,05 | 5,15 | 4,90 | 5,00 | -3,47% | 1.035.429,00 |
| 05.03.2026 | 4,83 | 5,18 | 4,82 | 5,18 | 6,15% | 1.035.429,00 |
| 04.03.2026 | 5,05 | 5,18 | 4,82 | 4,88 | -1,81% | 28.581.942,00 |
| 03.03.2026 | 4,83 | 4,98 | 4,66 | 4,97 | -1,58% | 30.163.855,00 |
| 02.03.2026 | 5,16 | 5,21 | 4,97 | 5,05 | -6,83% | 38.897.263,00 |
| 27.02.2026 | 5,23 | 5,50 | 5,16 | 5,42 | 0,18% | 37.842.882,00 |
| 26.02.2026 | 5,00 | 5,45 | 5,00 | 5,41 | 8,63% | 53.100.950,00 |
| 25.02.2026 | 5,14 | 5,27 | 4,91 | 4,98 | -2,54% | 33.533.239,00 |
| 24.02.2026 | 4,66 | 5,11 | 4,62 | 5,11 | 6,90% | 39.711.650,00 |
| 23.02.2026 | 4,91 | 5,39 | 4,62 | 4,78 | -4,40% | 60.018.056,00 |
| 20.02.2026 | 5,50 | 5,59 | 4,74 | 5,00 | 7,53% | 132.316.826,00 |
| 19.02.2026 | 4,54 | 4,84 | 4,48 | 4,65 | 0,43% | 75.318.559,00 |
| 18.02.2026 | 4,35 | 4,74 | 4,35 | 4,63 | 6,93% | 42.331.371,00 |
| 17.02.2026 | 4,35 | 4,43 | 4,26 | 4,33 | -2,59% | 30.076.329,00 |
| 13.02.2026 | 4,45 | 4,60 | 4,31 | 4,45 | 1,48% | 32.319.904,00 |
| 12.02.2026 | 4,73 | 4,75 | 4,28 | 4,38 | -7,98% | 40.041.073,00 |
| 11.02.2026 | 4,75 | 4,82 | 4,63 | 4,76 | 1,49% | 43.618.882,00 |
| 10.02.2026 | 5,01 | 5,08 | 4,69 | 4,69 | -5,06% | 46.855.600,00 |
| 09.02.2026 | 4,92 | 5,02 | 4,70 | 4,94 | 1,23% | 42.328.285,00 |
| 06.02.2026 | 4,76 | 5,04 | 4,76 | 4,88 | 3,83% | 43.479.151,00 |
| 05.02.2026 | 4,92 | 5,09 | 4,68 | 4,70 | -6,00% | 65.045.239,00 |
| 04.02.2026 | 5,05 | 5,07 | 4,67 | 5,00 | -2,53% | 58.481.757,00 |
| 03.02.2026 | 4,87 | 5,25 | 4,79 | 5,13 | 6,43% | 64.211.732,00 |
| 02.02.2026 | 5,11 | 5,12 | 4,80 | 4,82 | -6,41% | 50.259.603,00 |
| 30.01.2026 | 5,50 | 5,60 | 5,06 | 5,15 | -7,71% | 52.762.944,00 |
| 29.01.2026 | 5,76 | 5,78 | 5,50 | 5,58 | -3,13% | 45.430.862,00 |
| 28.01.2026 | 5,83 | 5,87 | 5,65 | 5,76 | -0,86% | 43.490.620,00 |
| 27.01.2026 | 5,86 | 6,00 | 5,73 | 5,81 | -1,02% | 40.277.415,00 |
| 26.01.2026 | 5,98 | 6,06 | 5,85 | 5,87 | -2,33% | 33.285.103,00 |
| 23.01.2026 | 6,39 | 6,40 | 5,95 | 6,01 | -6,39% | 63.931.509,00 |
| 22.01.2026 | 6,61 | 6,79 | 6,39 | 6,42 | -0,93% | 44.812.118,00 |
| 21.01.2026 | 6,45 | 6,60 | 6,28 | 6,48 | 1,41% | 54.753.420,00 |
| 20.01.2026 | 6,31 | 6,54 | 6,26 | 6,39 | -4,20% | 49.507.879,00 |
| 16.01.2026 | 6,39 | 6,92 | 6,31 | 6,67 | 5,87% | 68.099.159,00 |
| 15.01.2026 | 6,70 | 6,74 | 6,22 | 6,30 | -5,12% | 47.066.156,00 |
| 14.01.2026 | 6,71 | 6,75 | 6,38 | 6,64 | -1,92% | 56.450.737,00 |
| 13.01.2026 | 7,06 | 7,08 | 6,75 | 6,77 | -3,56% | 61.760.415,00 |
| 12.01.2026 | 7,08 | 7,25 | 6,93 | 7,02 | -3,70% | 58.461.309,00 |
| 09.01.2026 | 7,10 | 7,92 | 7,08 | 7,29 | 13,37% | 167.272.622,00 |
| 08.01.2026 | 6,27 | 6,72 | 6,17 | 6,43 | 5,07% | 70.852.671,00 |
| 07.01.2026 | 6,90 | 6,91 | 6,02 | 6,12 | -11,69% | 101.078.018,00 |
| 06.01.2026 | 6,48 | 6,99 | 6,26 | 6,93 | 9,65% | 74.722.596,00 |
| 05.01.2026 | 6,06 | 6,33 | 5,99 | 6,32 | 4,12% | 53.706.252,00 |