1,390$
-6,08%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 2,07 | 2,12 | 1,94 | 1,96 | -6,22% | 35.880.694,00 |
| 11.12.2024 | 2,15 | 2,18 | 2,08 | 2,09 | 0,97% | 26.221.758,00 |
| 10.12.2024 | 2,14 | 2,14 | 2,02 | 2,07 | -5,05% | 34.982.082,00 |
| 09.12.2024 | 2,26 | 2,35 | 2,18 | 2,18 | -0,91% | 36.925.439,00 |
| 06.12.2024 | 2,21 | 2,39 | 2,15 | 2,20 | 2,33% | 63.389.733,00 |
| 05.12.2024 | 2,19 | 2,34 | 2,10 | 2,15 | -1,83% | 46.411.223,00 |
| 04.12.2024 | 2,15 | 2,23 | 2,09 | 2,19 | 1,39% | 43.544.224,00 |
| 03.12.2024 | 2,07 | 2,19 | 2,05 | 2,16 | 1,41% | 32.404.714,00 |
| 02.12.2024 | 2,34 | 2,34 | 2,03 | 2,13 | -8,97% | 60.378.469,00 |
| 29.11.2024 | 2,39 | 2,48 | 2,26 | 2,34 | 3,08% | 39.072.581,00 |
| 27.11.2024 | 2,25 | 2,34 | 2,17 | 2,27 | 3,18% | 43.873.784,00 |
| 26.11.2024 | 2,18 | 2,27 | 2,13 | 2,20 | -3,51% | 51.266.454,00 |
| 25.11.2024 | 2,12 | 2,40 | 2,10 | 2,28 | 14,57% | 87.020.486,00 |
| 22.11.2024 | 1,71 | 2,01 | 1,67 | 1,99 | 16,37% | 89.639.356,00 |
| 21.11.2024 | 1,61 | 1,73 | 1,56 | 1,71 | 4,91% | 4.827.697,00 |
| 20.11.2024 | 1,59 | 1,64 | 1,57 | 1,63 | 1,87% | 26.493.522,00 |
| 19.11.2024 | 1,58 | 1,62 | 1,52 | 1,60 | -0,62% | 23.667.636,00 |
| 18.11.2024 | 1,65 | 1,65 | 1,57 | 1,61 | -3,01% | 33.597.466,00 |
| 15.11.2024 | 1,76 | 1,77 | 1,65 | 1,66 | -6,21% | 32.431.806,00 |
| 14.11.2024 | 1,81 | 1,86 | 1,75 | 1,77 | -2,21% | 28.913.471,00 |
| 13.11.2024 | 1,80 | 1,92 | 1,77 | 1,81 | 2,26% | 51.895.381,00 |
| 12.11.2024 | 1,78 | 1,79 | 1,70 | 1,77 | -3,28% | 46.527.473,00 |
| 11.11.2024 | 1,80 | 1,87 | 1,72 | 1,83 | -1,08% | 44.966.614,00 |
| 08.11.2024 | 1,93 | 2,02 | 1,73 | 1,85 | -1,07% | 58.742.960,00 |
| 07.11.2024 | 1,83 | 1,92 | 1,81 | 1,87 | 5,06% | 46.119.523,00 |
| 06.11.2024 | 1,95 | 1,97 | 1,78 | 1,78 | -7,29% | 33.752.643,00 |
| 05.11.2024 | 1,82 | 1,93 | 1,82 | 1,92 | 3,78% | 21.389.675,00 |
| 04.11.2024 | 1,80 | 1,93 | 1,80 | 1,85 | 1,65% | 28.966.865,00 |
| 01.11.2024 | 1,78 | 1,83 | 1,75 | 1,82 | 3,41% | 32.003.724,00 |
| 31.10.2024 | 1,82 | 1,86 | 1,73 | 1,76 | -4,35% | 31.050.770,00 |
| 30.10.2024 | 1,78 | 1,92 | 1,77 | 1,84 | 2,79% | 29.642.423,00 |
| 29.10.2024 | 1,85 | 1,87 | 1,75 | 1,79 | -4,28% | 29.250.823,00 |
| 28.10.2024 | 1,78 | 1,91 | 1,78 | 1,87 | 6,86% | 29.651.677,00 |
| 25.10.2024 | 1,80 | 1,84 | 1,75 | 1,75 | -1,13% | 19.245.033,00 |
| 24.10.2024 | 1,75 | 1,79 | 1,71 | 1,77 | 2,31% | 20.641.156,00 |
| 23.10.2024 | 1,78 | 1,79 | 1,69 | 1,73 | -2,81% | 21.930.317,00 |
| 22.10.2024 | 1,79 | 1,83 | 1,76 | 1,78 | -2,73% | 15.804.860,00 |
| 21.10.2024 | 1,84 | 1,89 | 1,77 | 1,83 | -1,61% | 23.926.769,00 |
| 18.10.2024 | 1,80 | 1,87 | 1,79 | 1,86 | 2,20% | 19.988.451,00 |
| 17.10.2024 | 1,92 | 1,93 | 1,81 | 1,82 | -7,14% | 29.675.349,00 |
| 16.10.2024 | 1,91 | 1,97 | 1,88 | 1,96 | 3,70% | 21.052.924,00 |
| 15.10.2024 | 1,95 | 1,96 | 1,85 | 1,89 | -1,56% | 28.842.094,00 |
| 14.10.2024 | 1,90 | 1,95 | 1,82 | 1,92 | 2,67% | 28.421.452,00 |
| 11.10.2024 | 1,74 | 1,90 | 1,73 | 1,87 | 6,25% | 39.678.804,00 |
| 10.10.2024 | 1,77 | 1,78 | 1,71 | 1,76 | -3,30% | 31.869.154,00 |
| 09.10.2024 | 1,76 | 1,85 | 1,75 | 1,82 | 1,96% | 35.909.001,00 |
| 08.10.2024 | 1,83 | 1,83 | 1,76 | 1,79 | -2,99% | 32.227.690,00 |
| 07.10.2024 | 1,96 | 1,98 | 1,81 | 1,84 | -7,54% | 32.765.086,00 |
| 04.10.2024 | 2,00 | 2,03 | 1,88 | 1,99 | 2,58% | 32.921.556,00 |
| 03.10.2024 | 1,87 | 1,96 | 1,81 | 1,94 | 2,11% | 36.989.584,00 |
| 02.10.2024 | 1,85 | 1,93 | 1,84 | 1,90 | 0,00% | 34.448.698,00 |
| 01.10.2024 | 2,01 | 2,01 | 1,88 | 1,90 | -5,00% | 31.018.163,00 |
| 30.09.2024 | 2,03 | 2,11 | 1,97 | 2,00 | -3,38% | 31.016.613,00 |
| 27.09.2024 | 2,14 | 2,19 | 2,05 | 2,07 | -1,19% | 33.481.919,00 |