1,400$
-21,79%
Echtzeit-Aktienkurs Opendoor Technologies
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,80 | 1,80 | 1,37 | 1,40 | -21,79% | 67.614.166,00 |
| 05.11.2026 | 1,94 | 1,96 | 1,71 | 1,79 | -9,60% | 41.676.324,00 |
| 04.11.2026 | 1,87 | 2,07 | 1,86 | 1,98 | 13,79% | 50.747.614,00 |
| 03.11.2026 | 1,82 | 1,85 | 1,73 | 1,74 | -3,33% | 27.936.311,00 |
| 02.11.2026 | 1,85 | 1,95 | 1,79 | 1,80 | 0,00% | 29.155.275,00 |
| 30.10.2026 | 1,86 | 1,88 | 1,76 | 1,80 | -5,26% | 31.961.118,00 |
| 29.10.2026 | 1,98 | 2,01 | 1,86 | 1,90 | -0,52% | 32.301.082,00 |
| 28.10.2026 | 1,89 | 1,93 | 1,83 | 1,91 | 0,00% | 28.028.470,00 |
| 27.10.2026 | 1,96 | 1,99 | 1,84 | 1,91 | -1,29% | 33.970.318,00 |
| 26.10.2026 | 1,96 | 1,97 | 1,84 | 1,94 | -2,27% | 39.829.040,00 |
| 23.10.2026 | 1,98 | 2,03 | 1,94 | 1,98 | -1,98% | 22.509.284,00 |
| 22.10.2026 | 1,89 | 2,02 | 1,88 | 2,02 | 3,59% | 33.294.353,00 |
| 21.10.2026 | 2,07 | 2,09 | 1,93 | 1,95 | -5,34% | 26.822.400,00 |
| 20.10.2026 | 2,01 | 2,12 | 2,01 | 2,06 | 0,49% | 23.379.806,00 |
| 19.10.2026 | 2,13 | 2,17 | 2,03 | 2,05 | -3,07% | 19.971.139,00 |
| 16.10.2026 | 2,30 | 2,40 | 2,09 | 2,12 | -8,84% | 65.292.972,00 |
| 15.10.2026 | 1,96 | 2,35 | 1,93 | 2,32 | 16,58% | 66.636.361,00 |
| 14.10.2026 | 2,04 | 2,05 | 1,93 | 1,99 | -5,69% | 48.811.290,00 |
| 13.10.2026 | 2,07 | 2,13 | 2,04 | 2,11 | 0,81% | 27.563.695,00 |
| 12.10.2026 | 2,22 | 2,22 | 2,07 | 2,09 | -5,72% | 31.956.552,00 |
| 09.10.2026 | 2,32 | 2,34 | 2,18 | 2,22 | -3,06% | 30.724.731,00 |
| 08.10.2026 | 2,25 | 2,31 | 2,21 | 2,29 | 0,88% | 28.612.599,00 |
| 07.10.2026 | 2,21 | 2,30 | 2,13 | 2,27 | 0,00% | 35.536.616,00 |
| 06.10.2026 | 2,34 | 2,34 | 2,26 | 2,27 | -1,73% | 30.275.912,00 |
| 05.10.2026 | 2,42 | 2,43 | 2,29 | 2,31 | -5,33% | 26.809.395,00 |
| 02.10.2026 | 2,51 | 2,53 | 2,41 | 2,44 | 1,67% | 29.719.886,00 |
| 01.10.2026 | 2,36 | 2,43 | 2,25 | 2,40 | 1,27% | 39.415.612,00 |
| 30.09.2026 | 2,42 | 2,43 | 2,35 | 2,37 | 0,00% | 26.419.916,00 |
| 29.09.2026 | 2,44 | 2,45 | 2,35 | 2,37 | -2,47% | 26.596.247,00 |
| 28.09.2026 | 2,54 | 2,54 | 2,43 | 2,43 | -5,45% | 29.227.979,00 |
| 25.09.2026 | 2,54 | 2,65 | 2,53 | 2,57 | 1,58% | 22.382.886,00 |
| 24.09.2026 | 2,57 | 2,62 | 2,52 | 2,53 | -1,94% | 24.759.651,00 |
| 23.09.2026 | 2,75 | 2,75 | 2,56 | 2,58 | -6,52% | 34.890.141,00 |
| 22.09.2026 | 2,77 | 2,81 | 2,71 | 2,76 | 2,99% | 28.756.824,00 |
| 21.09.2026 | 2,65 | 2,73 | 2,61 | 2,68 | 4,69% | 28.980.164,00 |
| 18.09.2026 | 2,57 | 2,63 | 2,52 | 2,56 | -0,19% | 40.537.981,00 |
| 17.09.2026 | 2,69 | 2,70 | 2,54 | 2,57 | -0,97% | 33.696.256,00 |
| 16.09.2026 | 2,70 | 2,71 | 2,53 | 2,59 | -2,26% | 39.687.814,00 |
| 15.09.2026 | 2,77 | 2,77 | 2,62 | 2,65 | -5,02% | 42.117.153,00 |
| 14.09.2026 | 2,74 | 2,89 | 2,73 | 2,79 | 0,00% | 38.178.701,00 |
| 11.09.2026 | 2,85 | 2,87 | 2,74 | 2,79 | -0,36% | 28.860.421,00 |
| 10.09.2026 | 2,87 | 2,90 | 2,79 | 2,80 | -6,67% | 43.550.980,00 |
| 09.09.2026 | 3,02 | 3,08 | 2,96 | 3,00 | -2,28% | 30.463.202,00 |
| 08.09.2026 | 3,13 | 3,15 | 3,06 | 3,07 | -2,54% | 25.733.366,00 |
| 04.09.2026 | 3,11 | 3,18 | 3,08 | 3,15 | 0,64% | 18.556.863,00 |
| 03.09.2026 | 3,21 | 3,25 | 3,10 | 3,13 | 1,29% | 21.478.717,00 |
| 02.09.2026 | 3,05 | 3,13 | 3,01 | 3,09 | 1,64% | 22.509.594,00 |
| 01.09.2026 | 3,08 | 3,14 | 3,03 | 3,04 | -5,00% | 29.449.105,00 |
| 31.08.2026 | 3,27 | 3,27 | 3,15 | 3,20 | -2,74% | 31.790.086,00 |
| 28.08.2026 | 3,37 | 3,43 | 3,29 | 3,29 | -2,66% | 23.635.475,00 |
| 27.08.2026 | 3,46 | 3,46 | 3,36 | 3,38 | -0,88% | 21.012.458,00 |
| 26.08.2026 | 3,58 | 3,58 | 3,41 | 3,41 | -5,28% | 23.977.386,00 |
| 25.08.2026 | 3,44 | 3,61 | 3,44 | 3,60 | 4,96% | 30.988.758,00 |
| 24.08.2026 | 3,49 | 3,57 | 3,41 | 3,43 | -2,83% | 32.558.217,00 |
| 21.08.2026 | 3,51 | 3,55 | 3,43 | 3,53 | 1,73% | 21.651.395,00 |
| 20.08.2026 | 3,57 | 3,58 | 3,41 | 3,47 | -3,07% | 28.458.831,00 |
| 19.08.2026 | 3,49 | 3,64 | 3,46 | 3,58 | 6,55% | 39.356.846,00 |
| 18.08.2026 | 3,47 | 3,51 | 3,35 | 3,36 | -5,08% | 38.732.584,00 |
| 17.08.2026 | 3,67 | 3,70 | 3,46 | 3,54 | -2,75% | 49.799.518,00 |
| 14.08.2026 | 3,68 | 3,75 | 3,58 | 3,64 | -0,27% | 44.027.248,00 |
| 13.08.2026 | 3,25 | 3,66 | 3,21 | 3,65 | 4,58% | 169.880.268,00 |
| 12.08.2026 | 3,62 | 3,65 | 3,45 | 3,49 | -2,51% | 19.226.883,00 |
| 11.08.2026 | 3,51 | 3,60 | 3,39 | 3,58 | 2,87% | 32.560.280,00 |
| 10.08.2026 | 3,44 | 3,57 | 3,42 | 3,48 | -0,14% | 32.259.158,00 |
| 07.08.2026 | 3,51 | 3,59 | 3,46 | 3,49 | 1,16% | 28.294.774,00 |
| 06.08.2026 | 3,70 | 3,70 | 3,38 | 3,45 | -8,38% | 45.960.442,00 |
| 05.08.2026 | 3,90 | 4,00 | 3,72 | 3,76 | -8,74% | 61.354.743,00 |
| 04.08.2026 | 4,03 | 4,22 | 4,00 | 4,12 | 4,57% | 50.147.031,00 |
| 03.08.2026 | 3,78 | 4,06 | 3,78 | 3,94 | 4,51% | 37.410.221,00 |
| 31.07.2026 | 3,88 | 3,88 | 3,68 | 3,77 | -1,31% | 28.887.625,00 |
| 30.07.2026 | 3,71 | 3,88 | 3,62 | 3,82 | 4,09% | 39.655.517,00 |
| 29.07.2026 | 3,89 | 4,02 | 3,63 | 3,67 | -6,85% | 30.960.146,00 |
| 28.07.2026 | 3,80 | 3,98 | 3,72 | 3,94 | 2,34% | 28.276.851,00 |
| 27.07.2026 | 3,85 | 4,03 | 3,77 | 3,85 | 0,39% | 34.451.520,00 |
| 24.07.2026 | 3,93 | 4,01 | 3,77 | 3,84 | -0,26% | 45.279.659,00 |
| 23.07.2026 | 4,28 | 4,30 | 3,81 | 3,85 | -12,21% | 85.962.029,00 |
| 22.07.2026 | 4,44 | 4,50 | 4,35 | 4,38 | -2,23% | 95.315.852,00 |
| 21.07.2026 | 4,47 | 4,53 | 4,27 | 4,48 | 0,79% | 67.215.577,00 |
| 20.07.2026 | 4,50 | 4,54 | 4,30 | 4,45 | -1,22% | 82.433.501,00 |
| 17.07.2026 | 4,48 | 4,58 | 4,34 | 4,50 | -1,53% | 106.529.320,00 |
| 16.07.2026 | 4,69 | 4,81 | 4,51 | 4,57 | -3,79% | 143.761.552,00 |
| 15.07.2026 | 4,62 | 4,90 | 4,54 | 4,75 | 4,40% | 115.182.876,00 |
| 14.07.2026 | 4,56 | 4,65 | 4,44 | 4,55 | 1,45% | 98.086.022,00 |
| 13.07.2026 | 4,75 | 4,76 | 4,44 | 4,49 | -5,88% | 61.994.907,00 |
| 10.07.2026 | 5,40 | 5,50 | 4,76 | 4,77 | -10,09% | 72.975.357,00 |
| 09.07.2026 | 4,77 | 5,38 | 4,72 | 5,30 | 10,65% | 111.953.721,00 |
| 08.07.2026 | 4,71 | 4,84 | 4,54 | 4,79 | 0,00% | 101.864.876,00 |
| 07.07.2026 | 5,06 | 5,20 | 4,76 | 4,79 | -5,89% | 87.127.358,00 |
| 06.07.2026 | 4,90 | 5,32 | 4,84 | 5,09 | 3,88% | 87.166.028,00 |
| 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 |