4,730$
3,50%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 4,38 | 4,76 | 4,36 | 4,74 | 3,72% | 29.245.026,00 |
| 01.04.2026 | 4,73 | 4,80 | 4,55 | 4,57 | -2,35% | 26.990.550,00 |
| 31.03.2026 | 4,56 | 4,73 | 4,45 | 4,68 | 5,64% | 28.526.522,00 |
| 30.03.2026 | 4,77 | 4,77 | 4,40 | 4,43 | -7,71% | 32.616.087,00 |
| 27.03.2026 | 4,81 | 4,82 | 4,65 | 4,80 | -2,04% | 27.253.036,00 |
| 26.03.2026 | 5,01 | 5,19 | 4,89 | 4,90 | -3,92% | 19.935.482,00 |
| 25.03.2026 | 5,34 | 5,47 | 5,05 | 5,10 | -1,54% | 26.642.656,00 |
| 24.03.2026 | 5,10 | 5,22 | 5,04 | 5,18 | -0,58% | 29.659.943,00 |
| 23.03.2026 | 5,00 | 5,37 | 5,00 | 5,21 | 6,11% | 47.619.493,00 |
| 20.03.2026 | 5,09 | 5,12 | 4,80 | 4,91 | -4,47% | 32.002.694,00 |
| 19.03.2026 | 5,12 | 5,21 | 4,97 | 5,14 | -2,65% | 27.529.070,00 |
| 18.03.2026 | 5,45 | 5,49 | 5,26 | 5,28 | -5,04% | 27.707.393,00 |
| 17.03.2026 | 5,20 | 5,67 | 5,20 | 5,56 | 7,34% | 49.913.177,00 |
| 16.03.2026 | 5,04 | 5,24 | 4,99 | 5,18 | 4,65% | 58.381.298,00 |
| 13.03.2026 | 4,93 | 5,09 | 4,74 | 4,95 | 2,27% | 43.498.892,00 |
| 12.03.2026 | 5,19 | 5,22 | 4,80 | 4,84 | -8,16% | 53.222.177,00 |
| 11.03.2026 | 5,02 | 5,30 | 4,94 | 5,27 | 5,19% | 53.183.403,00 |
| 10.03.2026 | 5,11 | 5,23 | 4,97 | 5,01 | -1,38% | 42.713.599,00 |
| 09.03.2026 | 4,85 | 5,15 | 4,73 | 5,08 | 1,60% | 50.843.102,00 |
| 06.03.2026 | 5,05 | 5,15 | 4,90 | 5,00 | -3,47% | 45.653.252,00 |
| 05.03.2026 | 4,83 | 5,18 | 4,82 | 5,18 | 6,15% | 55.418.316,00 |
| 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 |
| 02.01.2026 | 5,92 | 6,15 | 5,85 | 6,07 | 4,12% | 38.445.810,00 |
| 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% | 42.464.433,00 |
| 29.12.2025 | 5,89 | 6,03 | 5,79 | 5,83 | -3,00% | 44.031.525,00 |
| 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% | 39.541.684,00 |
| 22.12.2025 | 6,57 | 6,80 | 6,37 | 6,42 | 0,94% | 68.585.285,00 |
| 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% | 87.649.821,00 |
| 17.12.2025 | 6,70 | 6,88 | 6,08 | 6,12 | -9,06% | 77.286.942,00 |
| 16.12.2025 | 6,40 | 6,79 | 6,40 | 6,73 | 4,02% | 73.035.684,00 |
| 15.12.2025 | 6,67 | 6,67 | 6,25 | 6,47 | -1,37% | 76.091.264,00 |
| 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% | 60.839.785,00 |
| 10.12.2025 | 7,30 | 7,77 | 6,98 | 7,00 | -5,53% | 83.451.854,00 |
| 09.12.2025 | 7,05 | 7,55 | 6,92 | 7,41 | 5,11% | 75.727.884,00 |
| 08.12.2025 | 7,28 | 7,42 | 6,95 | 7,05 | -1,40% | 52.222.127,00 |
| 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% | 78.940.944,00 |
| 03.12.2025 | 6,99 | 7,12 | 6,86 | 6,94 | -0,72% | 51.101.047,00 |
| 02.12.2025 | 7,15 | 7,45 | 6,96 | 6,99 | -2,10% | 62.020.372,00 |
| 01.12.2025 | 7,52 | 7,53 | 7,09 | 7,14 | -7,27% | 91.070.084,00 |
| 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% | 156.567.895,00 |
| 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% | 111.705.407,00 |
| 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% | 124.123.424,00 |
| 17.11.2025 | 8,05 | 8,14 | 7,49 | 7,84 | -3,45% | 155.471.095,00 |
| 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% | 206.455.856,00 |
| 12.11.2025 | 8,49 | 9,46 | 8,22 | 9,37 | 10,50% | 250.463.439,00 |
| 11.11.2025 | 7,96 | 8,62 | 7,78 | 8,48 | 6,40% | 225.698.670,00 |
| 10.11.2025 | 6,84 | 8,12 | 6,69 | 7,97 | 21,49% | 222.055.805,00 |
| 07.11.2025 | 5,33 | 6,59 | 5,24 | 6,56 | 0,00% | 214.509.192,00 |