5,830$
-0,17%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 5,82 | 6,00 | 5,77 | 5,83 | -0,17% | 45.781.492,00 |
| 30.12.2025 | 5,77 | 5,86 | 5,64 | 5,84 | 0,17% | 42.211.319,00 |
| 29.12.2025 | 5,89 | 6,03 | 5,79 | 5,83 | -3,00% | 42.709.991,00 |
| 26.12.2025 | 6,24 | 6,24 | 5,98 | 6,01 | -4,30% | 47.105.052,00 |
| 24.12.2025 | 6,24 | 6,30 | 6,12 | 6,28 | 0,16% | 19.550.121,00 |
| 23.12.2025 | 6,38 | 6,49 | 6,20 | 6,27 | -2,34% | 39.118.344,00 |
| 22.12.2025 | 6,57 | 6,80 | 6,37 | 6,42 | 0,94% | 68.034.585,00 |
| 19.12.2025 | 6,32 | 6,43 | 6,21 | 6,36 | 1,27% | 61.502.251,00 |
| 18.12.2025 | 6,42 | 6,59 | 6,24 | 6,28 | 2,61% | 87.106.422,00 |
| 17.12.2025 | 6,70 | 6,88 | 6,08 | 6,12 | -9,06% | 76.378.170,00 |
| 16.12.2025 | 6,40 | 6,79 | 6,40 | 6,73 | 4,02% | 72.675.566,00 |
| 15.12.2025 | 6,67 | 6,67 | 6,25 | 6,47 | -1,37% | 75.442.067,00 |
| 12.12.2025 | 7,06 | 7,23 | 6,55 | 6,56 | -6,95% | 49.932.544,00 |
| 11.12.2025 | 7,05 | 7,17 | 6,73 | 7,05 | 0,71% | 60.105.428,00 |
| 10.12.2025 | 7,30 | 7,77 | 6,98 | 7,00 | -5,53% | 81.884.138,00 |
| 09.12.2025 | 7,05 | 7,55 | 6,92 | 7,41 | 5,11% | 75.216.563,00 |
| 08.12.2025 | 7,28 | 7,42 | 6,95 | 7,05 | -1,40% | 51.526.764,00 |
| 05.12.2025 | 7,51 | 7,58 | 7,12 | 7,15 | -5,67% | 46.045.888,00 |
| 04.12.2025 | 6,94 | 7,74 | 6,91 | 7,58 | 9,22% | 78.262.471,00 |
| 03.12.2025 | 6,99 | 7,12 | 6,86 | 6,94 | -0,72% | 50.439.778,00 |
| 02.12.2025 | 7,15 | 7,45 | 6,96 | 6,99 | -2,10% | 61.058.599,00 |
| 01.12.2025 | 7,52 | 7,53 | 7,09 | 7,14 | -7,27% | 90.118.829,00 |
| 28.11.2025 | 7,92 | 8,26 | 7,63 | 7,70 | -1,03% | 55.910.339,00 |
| 26.11.2025 | 7,86 | 7,94 | 7,42 | 7,78 | 0,52% | 108.812.718,00 |
| 25.11.2025 | 7,65 | 8,07 | 7,47 | 7,74 | 0,65% | 142.926.195,00 |
| 24.11.2025 | 6,75 | 8,08 | 6,74 | 7,69 | 13,93% | 154.208.764,00 |
| 21.11.2025 | 6,23 | 7,03 | 6,23 | 6,75 | 9,58% | 160.493.831,00 |
| 20.11.2025 | 6,96 | 6,97 | 6,14 | 6,16 | -7,92% | 108.199.539,00 |
| 19.11.2025 | 7,37 | 7,42 | 6,55 | 6,69 | -11,04% | 126.425.574,00 |
| 18.11.2025 | 7,45 | 7,75 | 7,02 | 7,52 | -4,08% | 122.285.023,00 |
| 17.11.2025 | 8,05 | 8,14 | 7,49 | 7,84 | -3,45% | 154.723.623,00 |
| 14.11.2025 | 8,08 | 8,96 | 7,85 | 8,12 | -5,14% | 184.137.397,00 |
| 13.11.2025 | 8,97 | 9,29 | 8,45 | 8,56 | -8,64% | 195.367.959,00 |
| 12.11.2025 | 8,49 | 9,46 | 8,22 | 9,37 | 10,50% | 246.480.818,00 |
| 11.11.2025 | 7,96 | 8,62 | 7,78 | 8,48 | 6,40% | 223.435.645,00 |
| 10.11.2025 | 6,84 | 8,12 | 6,69 | 7,97 | 21,49% | 215.558.338,00 |
| 07.11.2025 | 5,33 | 6,59 | 5,24 | 6,56 | 0,00% | 214.509.192,00 |
| 06.11.2025 | 7,36 | 7,37 | 6,52 | 6,56 | -9,27% | 96.899.342,00 |
| 05.11.2025 | 7,14 | 7,52 | 6,98 | 7,23 | 4,48% | 73.761.011,00 |
| 04.11.2025 | 7,25 | 7,38 | 6,86 | 6,92 | -8,83% | 92.255.553,00 |
| 03.11.2025 | 7,68 | 7,76 | 7,39 | 7,59 | -2,32% | 86.868.542,00 |
| 31.10.2025 | 7,42 | 8,02 | 7,36 | 7,77 | 5,86% | 120.826.257,00 |
| 30.10.2025 | 7,49 | 7,61 | 7,11 | 7,34 | -4,05% | 103.310.138,00 |
| 29.10.2025 | 8,00 | 8,25 | 7,50 | 7,65 | -4,02% | 93.792.833,00 |
| 28.10.2025 | 8,16 | 8,55 | 7,92 | 7,97 | -2,33% | 99.145.008,00 |
| 27.10.2025 | 8,15 | 8,48 | 7,85 | 8,16 | 2,38% | 109.541.457,00 |
| 24.10.2025 | 7,32 | 8,39 | 7,23 | 7,97 | 13,37% | 207.911.586,00 |
| 23.10.2025 | 6,90 | 7,29 | 6,85 | 7,03 | 3,08% | 64.267.299,00 |
| 22.10.2025 | 6,74 | 6,92 | 6,23 | 6,82 | -2,01% | 111.677.080,00 |
| 21.10.2025 | 7,24 | 7,53 | 6,93 | 6,96 | -5,56% | 64.181.758,00 |
| 20.10.2025 | 7,19 | 7,56 | 7,15 | 7,37 | 2,93% | 64.213.105,00 |
| 17.10.2025 | 6,96 | 7,25 | 6,79 | 7,16 | 0,70% | 75.995.624,00 |
| 16.10.2025 | 7,34 | 7,51 | 7,05 | 7,11 | -3,66% | 76.653.254,00 |
| 15.10.2025 | 7,67 | 7,84 | 7,32 | 7,38 | -3,40% | 108.727.921,00 |
| 14.10.2025 | 7,02 | 7,89 | 6,97 | 7,64 | 5,09% | 114.555.476,00 |
| 13.10.2025 | 7,79 | 7,79 | 7,23 | 7,27 | -3,96% | 112.225.374,00 |
| 10.10.2025 | 8,22 | 8,22 | 7,45 | 7,57 | -7,00% | 158.753.436,00 |
| 09.10.2025 | 8,64 | 8,70 | 8,12 | 8,14 | -4,12% | 91.201.354,00 |
| 08.10.2025 | 9,26 | 9,60 | 8,36 | 8,49 | -8,61% | 202.141.534,00 |
| 07.10.2025 | 9,26 | 9,47 | 8,41 | 9,29 | 0,11% | 194.964.363,00 |
| 06.10.2025 | 8,31 | 9,69 | 8,05 | 9,28 | 14,64% | 282.630.113,00 |
| 03.10.2025 | 8,06 | 8,83 | 7,93 | 8,10 | 1,06% | 9.473.408,00 |
| 02.10.2025 | 8,12 | 8,33 | 7,83 | 8,01 | -0,62% | 146.211.536,00 |
| 01.10.2025 | 8,10 | 8,80 | 7,86 | 8,06 | 1,13% | 175.732.491,00 |
| 30.09.2025 | 8,01 | 8,41 | 7,77 | 7,97 | -2,80% | 166.089.473,00 |
| 29.09.2025 | 8,68 | 8,82 | 8,08 | 8,20 | -6,92% | 152.551.850,00 |
| 26.09.2025 | 8,80 | 8,98 | 8,37 | 8,81 | -3,08% | 168.064.282,00 |
| 25.09.2025 | 8,24 | 9,21 | 7,87 | 9,09 | 10,45% | 362.250.978,00 |
| 24.09.2025 | 7,60 | 8,48 | 7,31 | 8,23 | 16,08% | 291.375.694,00 |
| 23.09.2025 | 7,96 | 8,10 | 6,91 | 7,09 | -15,39% | 305.702.245,00 |
| 22.09.2025 | 9,17 | 9,45 | 8,32 | 8,38 | -12,43% | 279.327.621,00 |
| 19.09.2025 | 10,04 | 10,28 | 9,35 | 9,57 | -3,72% | 229.829.743,00 |
| 18.09.2025 | 10,15 | 10,49 | 9,79 | 9,94 | -2,64% | 263.957.338,00 |
| 17.09.2025 | 9,01 | 10,87 | 8,77 | 10,21 | 14,46% | 701.204.587,00 |
| 16.09.2025 | 9,80 | 9,82 | 8,81 | 8,92 | -6,06% | 255.182.958,00 |
| 15.09.2025 | 9,76 | 10,50 | 9,30 | 9,50 | 4,69% | 329.125.852,00 |
| 12.09.2025 | 9,79 | 10,38 | 8,76 | 9,07 | -13,78% | 472.207.805,00 |
| 11.09.2025 | 7,61 | 10,70 | 7,42 | 10,52 | 79,52% | 1.051.328.931,00 |
| 10.09.2025 | 6,38 | 6,43 | 5,57 | 5,86 | -4,09% | 373.272.067,00 |
| 09.09.2025 | 6,03 | 6,40 | 5,90 | 6,11 | 1,16% | 239.875.920,00 |
| 08.09.2025 | 7,00 | 7,32 | 5,98 | 6,04 | -9,17% | 486.224.218,00 |
| 05.09.2025 | 6,41 | 6,85 | 5,90 | 6,65 | 11,58% | 570.359.097,00 |
| 04.09.2025 | 5,13 | 6,07 | 5,04 | 5,96 | 16,18% | 466.913.019,00 |
| 03.09.2025 | 5,22 | 5,40 | 4,92 | 5,13 | 0,79% | 301.188.661,00 |
| 02.09.2025 | 4,22 | 5,19 | 4,11 | 5,09 | 14,38% | 412.462.921,00 |
| 29.08.2025 | 4,52 | 4,93 | 4,21 | 4,45 | 4,22% | 320.288.285,00 |
| 28.08.2025 | 4,27 | 4,50 | 4,08 | 4,27 | 6,22% | 227.292.245,00 |
| 27.08.2025 | 4,91 | 4,97 | 3,96 | 4,02 | -14,47% | 300.736.111,00 |
| 26.08.2025 | 4,56 | 5,28 | 4,37 | 4,70 | 3,52% | 486.594.938,00 |
| 25.08.2025 | 4,95 | 5,87 | 4,53 | 4,54 | -9,38% | 764.560.875,00 |
| 22.08.2025 | 3,58 | 5,08 | 3,44 | 5,01 | 39,17% | 657.093.063,00 |
| 21.08.2025 | 3,21 | 3,71 | 3,13 | 3,60 | 11,80% | 205.099.352,00 |
| 20.08.2025 | 3,39 | 3,63 | 3,06 | 3,22 | -11,05% | 245.034.852,00 |
| 19.08.2025 | 4,03 | 4,10 | 3,52 | 3,62 | -4,23% | 340.157.342,00 |
| 18.08.2025 | 3,29 | 3,95 | 3,29 | 3,78 | 19,24% | 414.536.076,00 |
| 15.08.2025 | 3,41 | 3,53 | 3,10 | 3,17 | 4,28% | 419.367.017,00 |
| 14.08.2025 | 2,29 | 3,06 | 2,26 | 3,04 | 25,62% | 322.386.136,00 |
| 13.08.2025 | 2,49 | 2,60 | 2,35 | 2,42 | -2,02% | 101.937.561,00 |
| 12.08.2025 | 2,39 | 2,67 | 2,22 | 2,47 | 6,93% | 213.320.242,00 |
| 11.08.2025 | 1,93 | 2,36 | 1,92 | 2,31 | 18,46% | 146.942.364,00 |