4,880$
-1,21%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 5,00 | 5,17 | 4,75 | 4,90 | -0,81% | 90.049.906,00 |
| 01.07.2026 | 4,61 | 5,13 | 4,57 | 4,94 | 6,93% | 98.928.184,00 |
| 30.06.2026 | 4,58 | 4,76 | 4,55 | 4,62 | 0,43% | 80.603.866,00 |
| 29.06.2026 | 4,36 | 4,63 | 4,26 | 4,60 | 5,26% | 77.950.268,00 |
| 26.06.2026 | 4,22 | 4,51 | 4,20 | 4,37 | 1,63% | 171.652.413,00 |
| 25.06.2026 | 4,31 | 4,44 | 4,20 | 4,30 | 0,47% | 28.178.164,00 |
| 24.06.2026 | 4,20 | 4,49 | 4,19 | 4,28 | 1,90% | 36.547.009,00 |
| 23.06.2026 | 4,20 | 4,37 | 4,18 | 4,20 | -1,87% | 35.669.457,00 |
| 22.06.2026 | 4,41 | 4,49 | 4,26 | 4,28 | -4,25% | 30.464.039,00 |
| 18.06.2026 | 4,51 | 4,59 | 4,43 | 4,47 | 0,45% | 35.180.894,00 |
| 17.06.2026 | 4,73 | 4,86 | 4,45 | 4,45 | -6,32% | 41.416.847,00 |
| 16.06.2026 | 4,58 | 5,03 | 4,57 | 4,75 | 3,18% | 63.143.624,00 |
| 15.06.2026 | 4,63 | 4,83 | 4,57 | 4,60 | 3,68% | 45.774.423,00 |
| 12.06.2026 | 4,49 | 4,56 | 4,27 | 4,44 | -0,67% | 29.283.583,00 |
| 11.06.2026 | 4,47 | 4,61 | 4,34 | 4,47 | -0,22% | 36.626.152,00 |
| 10.06.2026 | 4,35 | 4,77 | 4,34 | 4,48 | 3,23% | 48.710.236,00 |
| 09.06.2026 | 4,36 | 4,56 | 4,08 | 4,34 | 0,70% | 39.675.865,00 |
| 08.06.2026 | 4,52 | 4,52 | 4,29 | 4,31 | -2,49% | 22.114.856,00 |
| 05.06.2026 | 4,85 | 4,85 | 4,38 | 4,42 | -10,71% | 36.627.645,00 |
| 04.06.2026 | 4,89 | 5,15 | 4,87 | 4,95 | 1,64% | 26.312.883,00 |
| 03.06.2026 | 5,28 | 5,29 | 4,81 | 4,87 | -9,98% | 43.785.321,00 |
| 02.06.2026 | 5,27 | 5,64 | 5,13 | 5,41 | 1,88% | 56.659.204,00 |
| 01.06.2026 | 5,01 | 5,51 | 4,95 | 5,31 | 5,36% | 46.655.499,00 |
| 29.05.2026 | 5,07 | 5,15 | 4,89 | 5,04 | -0,59% | 33.737.954,00 |
| 28.05.2026 | 4,68 | 5,25 | 4,59 | 5,07 | 6,74% | 51.601.229,00 |
| 27.05.2026 | 4,56 | 5,01 | 4,54 | 4,75 | 6,03% | 54.243.339,00 |
| 26.05.2026 | 4,59 | 4,77 | 4,47 | 4,48 | -1,10% | 37.712.517,00 |
| 22.05.2026 | 4,58 | 4,62 | 4,46 | 4,53 | -0,88% | 41.206.027,00 |
| 21.05.2026 | 4,40 | 4,64 | 4,26 | 4,57 | 3,86% | 37.257.352,00 |
| 20.05.2026 | 4,32 | 4,47 | 4,22 | 4,40 | 2,33% | 24.623.993,00 |
| 19.05.2026 | 4,23 | 4,33 | 4,15 | 4,30 | 0,47% | 24.922.055,00 |
| 18.05.2026 | 4,41 | 4,43 | 4,17 | 4,28 | -2,28% | 25.489.487,00 |
| 15.05.2026 | 4,37 | 4,44 | 4,28 | 4,38 | -2,01% | 23.575.589,00 |
| 14.05.2026 | 4,54 | 4,65 | 4,42 | 4,47 | -2,40% | 42.147.502,00 |
| 13.05.2026 | 4,71 | 4,87 | 4,54 | 4,58 | -2,76% | 30.587.567,00 |
| 12.05.2026 | 4,82 | 4,87 | 4,57 | 4,71 | -2,89% | 34.834.044,00 |
| 11.05.2026 | 4,87 | 4,96 | 4,71 | 4,85 | -3,19% | 39.995.353,00 |
| 08.05.2026 | 5,35 | 5,50 | 4,78 | 5,01 | -5,83% | 53.820.615,00 |
| 07.05.2026 | 5,52 | 5,60 | 5,30 | 5,32 | -2,56% | 38.003.766,00 |
| 06.05.2026 | 5,28 | 5,60 | 5,21 | 5,46 | 4,40% | 35.466.718,00 |
| 05.05.2026 | 5,13 | 5,27 | 4,96 | 5,23 | 2,15% | 26.469.183,00 |
| 04.05.2026 | 5,39 | 5,43 | 5,07 | 5,12 | -5,88% | 29.894.926,00 |
| 01.05.2026 | 5,38 | 5,55 | 5,30 | 5,44 | 1,12% | 27.579.384,00 |
| 30.04.2026 | 5,56 | 5,58 | 5,08 | 5,38 | -3,58% | 42.306.260,00 |
| 29.04.2026 | 5,47 | 5,68 | 5,19 | 5,58 | 1,82% | 38.776.229,00 |
| 28.04.2026 | 5,40 | 5,65 | 5,28 | 5,48 | 1,67% | 37.796.573,00 |
| 27.04.2026 | 5,45 | 5,72 | 5,37 | 5,39 | -2,18% | 27.545.925,00 |
| 24.04.2026 | 5,29 | 5,58 | 5,16 | 5,51 | 5,56% | 35.519.893,00 |
| 23.04.2026 | 5,36 | 5,42 | 4,98 | 5,22 | -3,87% | 39.635.952,00 |
| 22.04.2026 | 5,66 | 5,66 | 5,25 | 5,43 | -0,37% | 42.988.510,00 |
| 21.04.2026 | 5,47 | 6,00 | 5,39 | 5,45 | 1,87% | 76.137.221,00 |
| 20.04.2026 | 5,21 | 5,38 | 5,12 | 5,35 | 1,13% | 24.701.032,00 |
| 17.04.2026 | 5,37 | 5,52 | 5,22 | 5,29 | 0,38% | 43.432.324,00 |
| 16.04.2026 | 5,00 | 5,30 | 4,95 | 5,27 | 9,34% | 59.176.962,00 |
| 15.04.2026 | 4,51 | 4,85 | 4,49 | 4,82 | 6,87% | 30.866.393,00 |
| 14.04.2026 | 4,46 | 4,59 | 4,38 | 4,51 | 3,44% | 26.825.055,00 |
| 13.04.2026 | 4,28 | 4,38 | 4,12 | 4,36 | 0,93% | 25.144.738,00 |
| 10.04.2026 | 4,37 | 4,59 | 4,30 | 4,32 | 0,23% | 26.305.032,00 |
| 09.04.2026 | 4,61 | 4,63 | 4,30 | 4,31 | -7,11% | 30.273.743,00 |
| 08.04.2026 | 4,95 | 5,01 | 4,63 | 4,64 | 1,98% | 26.533.960,00 |
| 07.04.2026 | 4,55 | 4,58 | 4,38 | 4,55 | -1,30% | 22.077.868,00 |
| 06.04.2026 | 4,73 | 4,85 | 4,55 | 4,61 | -2,74% | 19.776.806,00 |
| 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 |