0,674$
-22,71%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 0,70 | 0,75 | 0,65 | 0,67 | -23,05% | 171.821.317,00 |
| 08.05.2025 | 0,90 | 0,91 | 0,87 | 0,87 | 0,00% | 32.625.959,00 |
| 07.05.2025 | 0,80 | 0,92 | 0,77 | 0,87 | 24,36% | 91.159.608,00 |
| 06.05.2025 | 0,74 | 0,77 | 0,70 | 0,70 | -5,12% | 37.305.047,00 |
| 05.05.2025 | 0,73 | 0,76 | 0,72 | 0,74 | -0,81% | 46.880.932,00 |
| 02.05.2025 | 0,75 | 0,77 | 0,72 | 0,75 | -0,35% | 42.704.319,00 |
| 01.05.2025 | 0,76 | 0,79 | 0,74 | 0,75 | -1,25% | 30.653.101,00 |
| 30.04.2025 | 0,75 | 0,76 | 0,72 | 0,76 | -1,48% | 24.818.530,00 |
| 29.04.2025 | 0,77 | 0,81 | 0,76 | 0,77 | -1,04% | 30.606.773,00 |
| 28.04.2025 | 0,77 | 0,84 | 0,75 | 0,78 | 1,65% | 67.157.275,00 |
| 25.04.2025 | 0,77 | 0,78 | 0,72 | 0,76 | -1,61% | 127.606.987,00 |
| 24.04.2025 | 0,86 | 0,87 | 0,73 | 0,78 | -7,68% | 157.417.357,00 |
| 23.04.2025 | 1,03 | 1,07 | 0,82 | 0,84 | -15,25% | 137.929.338,00 |
| 22.04.2025 | 0,95 | 1,00 | 0,92 | 0,99 | 6,39% | 65.335.713,00 |
| 21.04.2025 | 0,94 | 0,95 | 0,92 | 0,93 | -2,22% | 44.278.054,00 |
| 17.04.2025 | 0,92 | 0,97 | 0,92 | 0,95 | 2,91% | 19.497.541,00 |
| 16.04.2025 | 0,91 | 0,97 | 0,90 | 0,93 | 1,21% | 14.158.257,00 |
| 15.04.2025 | 0,94 | 0,98 | 0,91 | 0,92 | -3,91% | 22.272.818,00 |
| 14.04.2025 | 1,03 | 1,04 | 0,95 | 0,95 | -6,55% | 24.471.529,00 |
| 11.04.2025 | 0,98 | 1,03 | 0,93 | 1,02 | 3,47% | 55.585.697,00 |
| 10.04.2025 | 1,05 | 1,06 | 0,95 | 0,99 | -9,56% | 59.107.678,00 |
| 09.04.2025 | 0,96 | 1,10 | 0,92 | 1,09 | 12,52% | 40.457.723,00 |
| 08.04.2025 | 1,07 | 1,08 | 0,94 | 0,97 | -5,95% | 35.099.896,00 |
| 07.04.2025 | 0,88 | 1,10 | 0,87 | 1,03 | 4,25% | 33.520.184,00 |
| 04.04.2025 | 0,93 | 1,00 | 0,85 | 0,99 | 2,44% | 64.104.234,00 |
| 03.04.2025 | 0,95 | 1,03 | 0,95 | 0,96 | -4,50% | 45.023.897,00 |
| 02.04.2025 | 0,97 | 1,06 | 0,97 | 1,01 | 0,50% | 48.795.764,00 |
| 01.04.2025 | 1,01 | 1,06 | 0,96 | 1,01 | -1,47% | 37.204.353,00 |
| 31.03.2025 | 1,09 | 1,11 | 1,01 | 1,02 | -9,73% | 56.197.417,00 |
| 28.03.2025 | 1,16 | 1,17 | 1,12 | 1,13 | -3,42% | 28.751.085,00 |
| 27.03.2025 | 1,18 | 1,22 | 1,16 | 1,17 | -2,50% | 26.438.140,00 |
| 26.03.2025 | 1,21 | 1,23 | 1,16 | 1,20 | 0,00% | 34.272.238,00 |
| 25.03.2025 | 1,24 | 1,25 | 1,20 | 1,20 | -2,44% | 23.870.050,00 |
| 24.03.2025 | 1,22 | 1,25 | 1,20 | 1,23 | 2,50% | 30.529.560,00 |
| 21.03.2025 | 1,17 | 1,22 | 1,15 | 1,20 | 0,84% | 34.594.538,00 |
| 20.03.2025 | 1,18 | 1,27 | 1,17 | 1,19 | 0,00% | 60.956.863,00 |
| 19.03.2025 | 1,14 | 1,24 | 1,13 | 1,19 | 3,48% | 46.152.064,00 |
| 18.03.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -3,36% | 31.258.368,00 |
| 17.03.2025 | 1,13 | 1,23 | 1,09 | 1,19 | 4,39% | 34.597.988,00 |
| 14.03.2025 | 1,12 | 1,16 | 1,10 | 1,14 | 2,70% | 22.818.027,00 |
| 13.03.2025 | 1,19 | 1,21 | 1,08 | 1,11 | -8,26% | 54.533.682,00 |
| 12.03.2025 | 1,15 | 1,24 | 1,12 | 1,21 | 9,01% | 37.987.588,00 |
| 11.03.2025 | 1,17 | 1,19 | 1,07 | 1,11 | -7,50% | 58.790.674,00 |
| 10.03.2025 | 1,20 | 1,30 | 1,17 | 1,20 | 0,00% | 66.988.415,00 |
| 07.03.2025 | 1,15 | 1,23 | 1,14 | 1,20 | 2,56% | 48.077.921,00 |
| 06.03.2025 | 1,19 | 1,23 | 1,15 | 1,17 | -4,88% | 42.772.684,00 |
| 05.03.2025 | 1,25 | 1,25 | 1,19 | 1,23 | -1,99% | 51.804.766,00 |
| 04.03.2025 | 1,15 | 1,29 | 1,12 | 1,26 | 5,02% | 49.308.205,00 |
| 03.03.2025 | 1,35 | 1,35 | 1,18 | 1,20 | -10,82% | 41.530.588,00 |
| 28.02.2025 | 1,34 | 1,36 | 1,28 | 1,34 | -6,94% | 57.541.676,00 |
| 27.02.2025 | 1,55 | 1,59 | 1,42 | 1,44 | -6,49% | 79.757.052,00 |
| 26.02.2025 | 1,50 | 1,59 | 1,45 | 1,54 | 3,36% | 60.270.682,00 |
| 25.02.2025 | 1,40 | 1,50 | 1,37 | 1,49 | 5,67% | 52.943.061,00 |
| 24.02.2025 | 1,39 | 1,45 | 1,32 | 1,41 | 1,44% | 47.349.796,00 |
| 21.02.2025 | 1,49 | 1,50 | 1,36 | 1,39 | -6,08% | 51.968.483,00 |
| 20.02.2025 | 1,54 | 1,55 | 1,44 | 1,48 | -3,90% | 37.226.751,00 |
| 19.02.2025 | 1,57 | 1,63 | 1,52 | 1,54 | -2,53% | 46.606.030,00 |
| 18.02.2025 | 1,55 | 1,60 | 1,51 | 1,58 | 1,94% | 40.375.460,00 |
| 14.02.2025 | 1,53 | 1,58 | 1,46 | 1,55 | 3,33% | 40.292.810,00 |
| 13.02.2025 | 1,47 | 1,52 | 1,43 | 1,50 | 2,04% | 36.778.672,00 |
| 12.02.2025 | 1,31 | 1,50 | 1,31 | 1,47 | 6,52% | 50.384.068,00 |
| 11.02.2025 | 1,35 | 1,49 | 1,35 | 1,38 | 0,73% | 61.354.857,00 |
| 10.02.2025 | 1,35 | 1,39 | 1,34 | 1,37 | 2,24% | 24.142.323,00 |
| 07.02.2025 | 1,38 | 1,41 | 1,31 | 1,34 | -3,60% | 33.168.673,00 |
| 06.02.2025 | 1,40 | 1,43 | 1,36 | 1,39 | 0,72% | 28.842.217,00 |
| 05.02.2025 | 1,33 | 1,41 | 1,33 | 1,38 | 4,55% | 35.554.153,00 |
| 04.02.2025 | 1,32 | 1,36 | 1,30 | 1,32 | 0,00% | 22.256.620,00 |
| 03.02.2025 | 1,32 | 1,35 | 1,28 | 1,32 | -4,35% | 41.297.494,00 |
| 31.01.2025 | 1,42 | 1,46 | 1,35 | 1,38 | -3,50% | 29.007.640,00 |
| 30.01.2025 | 1,49 | 1,53 | 1,41 | 1,43 | -2,05% | 20.440.763,00 |
| 29.01.2025 | 1,48 | 1,52 | 1,42 | 1,46 | -2,67% | 34.500.105,00 |
| 28.01.2025 | 1,38 | 1,55 | 1,35 | 1,50 | 8,70% | 54.026.617,00 |
| 27.01.2025 | 1,37 | 1,45 | 1,35 | 1,38 | -1,43% | 44.307.878,00 |
| 24.01.2025 | 1,44 | 1,46 | 1,38 | 1,40 | -2,10% | 26.165.766,00 |
| 23.01.2025 | 1,39 | 1,44 | 1,35 | 1,43 | 2,14% | 31.186.072,00 |
| 22.01.2025 | 1,41 | 1,43 | 1,35 | 1,40 | 0,00% | 28.500.541,00 |
| 21.01.2025 | 1,47 | 1,48 | 1,38 | 1,40 | -2,78% | 41.157.635,00 |
| 17.01.2025 | 1,61 | 1,62 | 1,42 | 1,44 | -6,49% | 41.416.378,00 |
| 16.01.2025 | 1,51 | 1,59 | 1,46 | 1,54 | 1,99% | 50.722.251,00 |
| 15.01.2025 | 1,46 | 1,60 | 1,43 | 1,51 | 10,22% | 53.413.736,00 |
| 14.01.2025 | 1,42 | 1,44 | 1,36 | 1,37 | -0,72% | 42.640.134,00 |
| 13.01.2025 | 1,42 | 1,43 | 1,33 | 1,38 | -6,12% | 68.875.125,00 |
| 10.01.2025 | 1,49 | 1,50 | 1,42 | 1,47 | -3,92% | 51.925.318,00 |
| 08.01.2025 | 1,57 | 1,58 | 1,52 | 1,53 | -4,97% | 42.062.069,00 |
| 07.01.2025 | 1,72 | 1,73 | 1,59 | 1,61 | -6,40% | 39.981.823,00 |
| 06.01.2025 | 1,72 | 1,83 | 1,70 | 1,72 | 4,24% | 47.834.587,00 |
| 03.01.2025 | 1,59 | 1,68 | 1,57 | 1,65 | 3,77% | 37.417.560,00 |
| 02.01.2025 | 1,63 | 1,66 | 1,57 | 1,59 | -0,62% | 36.878.751,00 |
| 31.12.2024 | 1,61 | 1,68 | 1,57 | 1,60 | -0,62% | 38.715.806,00 |
| 30.12.2024 | 1,63 | 1,65 | 1,59 | 1,61 | -3,59% | 35.882.608,00 |
| 27.12.2024 | 1,72 | 1,72 | 1,63 | 1,67 | -2,34% | 29.938.569,00 |
| 26.12.2024 | 1,63 | 1,72 | 1,60 | 1,71 | 3,01% | 26.258.376,00 |
| 24.12.2024 | 1,67 | 1,70 | 1,62 | 1,66 | -0,60% | 17.781.946,00 |
| 23.12.2024 | 1,68 | 1,69 | 1,63 | 1,67 | -1,18% | 21.750.625,00 |
| 20.12.2024 | 1,63 | 1,75 | 1,61 | 1,69 | 1,50% | 36.769.241,00 |
| 19.12.2024 | 1,76 | 1,80 | 1,66 | 1,67 | -3,75% | 33.771.028,00 |
| 18.12.2024 | 1,91 | 1,98 | 1,71 | 1,73 | -9,43% | 43.097.051,00 |
| 17.12.2024 | 1,89 | 1,95 | 1,86 | 1,91 | -0,52% | 17.582.396,00 |
| 16.12.2024 | 1,91 | 1,96 | 1,84 | 1,92 | 0,00% | 27.411.440,00 |
| 13.12.2024 | 1,97 | 1,97 | 1,89 | 1,92 | -2,04% | 26.196.557,00 |