1,685$
-2,60%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,75 | 1,80 | 1,68 | 1,69 | -2,59% | 3.211.697,00 |
| 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 |
| 26.09.2024 | 2,07 | 2,13 | 2,03 | 2,10 | 4,75% | 25.969.177,00 |
| 25.09.2024 | 2,16 | 2,16 | 1,99 | 2,00 | -7,41% | 30.157.464,00 |
| 24.09.2024 | 2,04 | 2,19 | 2,04 | 2,16 | 6,40% | 32.556.029,00 |
| 23.09.2024 | 2,12 | 2,12 | 2,00 | 2,03 | -2,40% | 29.599.069,00 |
| 20.09.2024 | 2,16 | 2,19 | 2,05 | 2,08 | -5,02% | 43.743.925,00 |
| 19.09.2024 | 2,34 | 2,38 | 2,16 | 2,19 | -0,45% | 46.113.914,00 |
| 18.09.2024 | 2,32 | 2,42 | 2,18 | 2,20 | -6,78% | 69.966.535,00 |
| 17.09.2024 | 2,42 | 2,43 | 2,28 | 2,36 | -0,84% | 40.853.488,00 |
| 16.09.2024 | 2,24 | 2,47 | 2,12 | 2,38 | 4,85% | 53.086.818,00 |
| 13.09.2024 | 2,24 | 2,44 | 2,22 | 2,27 | 3,65% | 57.669.662,00 |
| 12.09.2024 | 2,05 | 2,24 | 1,99 | 2,19 | 6,31% | 35.148.367,00 |
| 11.09.2024 | 1,92 | 2,07 | 1,84 | 2,06 | 5,10% | 29.448.272,00 |
| 10.09.2024 | 1,99 | 2,02 | 1,81 | 1,96 | -1,01% | 34.657.853,00 |
| 09.09.2024 | 1,90 | 2,00 | 1,88 | 1,98 | 4,76% | 24.504.133,00 |
| 06.09.2024 | 2,08 | 2,08 | 1,88 | 1,89 | -5,50% | 32.435.164,00 |
| 05.09.2024 | 1,93 | 2,02 | 1,91 | 2,00 | 4,17% | 23.943.582,00 |
| 04.09.2024 | 1,90 | 2,04 | 1,85 | 1,92 | -0,78% | 26.553.172,00 |
| 03.09.2024 | 2,10 | 2,20 | 1,92 | 1,94 | -10,00% | 30.635.225,00 |
| 30.08.2024 | 2,13 | 2,25 | 2,09 | 2,15 | 2,38% | 33.367.243,00 |
| 29.08.2024 | 2,22 | 2,23 | 2,05 | 2,10 | -1,87% | 30.413.454,00 |
| 28.08.2024 | 2,32 | 2,35 | 2,10 | 2,14 | -10,08% | 36.908.874,00 |
| 27.08.2024 | 2,44 | 2,54 | 2,33 | 2,38 | -5,04% | 42.765.066,00 |
| 26.08.2024 | 2,34 | 2,55 | 2,25 | 2,51 | 11,39% | 50.346.421,00 |
| 23.08.2024 | 2,05 | 2,34 | 2,04 | 2,25 | 11,39% | 65.454.548,00 |
| 22.08.2024 | 2,07 | 2,25 | 2,01 | 2,02 | 0,50% | 39.346.572,00 |
| 21.08.2024 | 1,95 | 2,03 | 1,91 | 2,01 | 3,34% | 21.327.563,00 |
| 20.08.2024 | 1,99 | 2,09 | 1,89 | 1,95 | -0,77% | 29.776.330,00 |
| 19.08.2024 | 1,79 | 2,04 | 1,76 | 1,96 | 9,50% | 35.897.959,00 |
| 16.08.2024 | 1,76 | 1,81 | 1,74 | 1,79 | 0,00% | 18.074.707,00 |
| 15.08.2024 | 1,84 | 1,84 | 1,76 | 1,79 | 1,70% | 20.856.304,00 |
| 14.08.2024 | 1,81 | 1,87 | 1,71 | 1,76 | 0,00% | 20.244.086,00 |
| 13.08.2024 | 1,61 | 1,78 | 1,60 | 1,76 | 10,00% | 21.035.681,00 |
| 12.08.2024 | 1,66 | 1,69 | 1,58 | 1,60 | -3,61% | 17.518.945,00 |
| 09.08.2024 | 1,68 | 1,76 | 1,65 | 1,66 | -1,19% | 19.091.232,00 |
| 08.08.2024 | 1,66 | 1,69 | 1,62 | 1,68 | 4,35% | 16.436.189,00 |
| 07.08.2024 | 1,77 | 1,78 | 1,60 | 1,61 | -6,12% | 22.909.800,00 |
| 06.08.2024 | 1,79 | 1,80 | 1,69 | 1,72 | 0,29% | 20.677.578,00 |
| 05.08.2024 | 1,63 | 1,82 | 1,60 | 1,71 | -8,06% | 30.156.922,00 |
| 02.08.2024 | 1,90 | 1,98 | 1,72 | 1,86 | -12,68% | 37.957.301,00 |
| 01.08.2024 | 2,33 | 2,33 | 2,04 | 2,13 | -8,58% | 33.025.337,00 |
| 31.07.2024 | 2,35 | 2,48 | 2,26 | 2,33 | -0,43% | 31.716.765,00 |