1,633€
-9,53%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,67 | 1,73 | 1,62 | 1,62 | -2,46% | - |
| 18.12.2024 | 1,82 | 1,89 | 1,65 | 1,66 | -8,62% | - |
| 17.12.2024 | 1,84 | 1,87 | 1,78 | 1,82 | -0,60% | - |
| 16.12.2024 | 1,82 | 1,89 | 1,76 | 1,83 | 0,38% | - |
| 13.12.2024 | 1,90 | 1,93 | 1,80 | 1,83 | -2,30% | - |
| 12.12.2024 | 1,98 | 2,02 | 1,86 | 1,87 | -6,46% | - |
| 11.12.2024 | 1,95 | 2,08 | 1,95 | 2,00 | 1,78% | - |
| 10.12.2024 | 2,09 | 2,10 | 1,93 | 1,96 | -5,26% | - |
| 09.12.2024 | 2,10 | 2,22 | 2,07 | 2,07 | -0,34% | - |
| 06.12.2024 | 2,05 | 2,26 | 2,02 | 2,08 | 2,06% | - |
| 05.12.2024 | 2,06 | 2,21 | 1,99 | 2,04 | -2,49% | - |
| 04.12.2024 | 2,01 | 2,12 | 1,99 | 2,09 | 1,80% | - |
| 03.12.2024 | 1,98 | 2,08 | 1,95 | 2,05 | 1,38% | - |
| 02.12.2024 | 2,23 | 2,29 | 1,94 | 2,02 | -9,12% | 1.600,00 |
| 29.11.2024 | 2,18 | 2,35 | 2,15 | 2,23 | 2,16% | - |
| 28.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,63% | - |
| 27.11.2024 | 2,05 | 2,21 | 2,04 | 2,14 | 2,39% | - |
| 26.11.2024 | 2,15 | 2,24 | 2,04 | 2,09 | -3,46% | - |
| 25.11.2024 | 1,90 | 2,28 | 1,90 | 2,17 | 13,20% | 500,00 |
| 22.11.2024 | 1,62 | 1,93 | 1,60 | 1,92 | 17,04% | - |
| 21.11.2024 | 1,54 | 1,65 | 1,49 | 1,64 | 5,54% | - |
| 20.11.2024 | 1,51 | 1,56 | 1,49 | 1,55 | 2,99% | - |
| 19.11.2024 | 1,52 | 1,54 | 1,44 | 1,51 | -1,25% | 290,00 |
| 18.11.2024 | 1,59 | 1,59 | 1,49 | 1,53 | -3,60% | - |
| 15.11.2024 | 1,65 | 1,69 | 1,57 | 1,58 | -5,72% | - |
| 14.11.2024 | 1,71 | 1,76 | 1,66 | 1,68 | -2,33% | 7.500,00 |
| 13.11.2024 | 1,62 | 1,81 | 1,62 | 1,72 | 3,37% | - |
| 12.11.2024 | 1,69 | 1,69 | 1,61 | 1,66 | -2,98% | - |
| 11.11.2024 | 1,71 | 1,75 | 1,62 | 1,71 | -0,46% | - |
| 08.11.2024 | 1,78 | 1,87 | 1,62 | 1,72 | -0,86% | - |
| 07.11.2024 | 1,69 | 1,78 | 1,66 | 1,74 | 4,39% | - |
| 06.11.2024 | 1,81 | 1,90 | 1,65 | 1,66 | -5,13% | - |
| 05.11.2024 | 1,70 | 1,76 | 1,67 | 1,75 | 3,30% | - |
| 04.11.2024 | 1,64 | 1,77 | 1,61 | 1,70 | 2,41% | - |
| 01.11.2024 | 1,64 | 1,68 | 1,61 | 1,66 | 2,16% | - |
| 31.10.2024 | 1,69 | 1,73 | 1,60 | 1,62 | -4,08% | 2.160,00 |
| 30.10.2024 | 1,66 | 1,77 | 1,64 | 1,69 | 2,48% | - |
| 29.10.2024 | 1,73 | 1,77 | 1,63 | 1,65 | -4,35% | - |
| 28.10.2024 | 1,64 | 1,76 | 1,62 | 1,73 | 6,09% | 1.200,00 |
| 25.10.2024 | 1,64 | 1,69 | 1,63 | 1,63 | -0,79% | 1.500,00 |
| 24.10.2024 | 1,61 | 1,65 | 1,59 | 1,64 | 2,50% | - |
| 23.10.2024 | 1,65 | 1,67 | 1,57 | 1,60 | -3,33% | - |
| 22.10.2024 | 1,69 | 1,70 | 1,63 | 1,65 | -2,01% | - |
| 21.10.2024 | 1,70 | 1,74 | 1,64 | 1,69 | -1,17% | - |
| 18.10.2024 | 1,69 | 1,72 | 1,66 | 1,71 | 1,91% | - |
| 17.10.2024 | 1,80 | 1,81 | 1,68 | 1,68 | -7,40% | - |
| 16.10.2024 | 1,74 | 1,81 | 1,71 | 1,81 | 3,96% | - |
| 15.10.2024 | 1,76 | 1,79 | 1,71 | 1,74 | -1,42% | 10.400,00 |
| 14.10.2024 | 1,71 | 1,79 | 1,67 | 1,77 | 2,97% | - |
| 11.10.2024 | 1,60 | 1,73 | 1,57 | 1,72 | 6,85% | - |
| 10.10.2024 | 1,68 | 1,70 | 1,57 | 1,61 | -3,78% | - |
| 09.10.2024 | 1,63 | 1,69 | 1,60 | 1,67 | 2,58% | - |
| 08.10.2024 | 1,67 | 1,68 | 1,61 | 1,63 | -2,81% | - |
| 07.10.2024 | 1,80 | 1,81 | 1,65 | 1,67 | -7,98% | 600,00 |
| 04.10.2024 | 1,77 | 1,85 | 1,72 | 1,82 | 3,59% | - |
| 03.10.2024 | 1,73 | 1,77 | 1,65 | 1,76 | 1,80% | - |
| 02.10.2024 | 1,70 | 1,74 | 1,65 | 1,72 | 0,70% | 1.000,00 |
| 01.10.2024 | 1,81 | 1,83 | 1,71 | 1,71 | -4,94% | - |
| 30.09.2024 | 1,84 | 1,89 | 1,77 | 1,80 | -2,86% | - |
| 27.09.2024 | 1,87 | 1,95 | 1,84 | 1,85 | -1,07% | 2.000,00 |
| 26.09.2024 | 1,83 | 1,91 | 1,80 | 1,87 | 4,00% | - |
| 25.09.2024 | 1,94 | 1,94 | 1,79 | 1,80 | -6,97% | - |
| 24.09.2024 | 1,83 | 1,96 | 1,81 | 1,94 | 5,79% | - |
| 23.09.2024 | 1,88 | 1,92 | 1,80 | 1,83 | -1,51% | - |
| 20.09.2024 | 1,96 | 1,97 | 1,85 | 1,86 | -5,49% | - |
| 19.09.2024 | 2,04 | 2,13 | 1,94 | 1,97 | -0,51% | - |
| 18.09.2024 | 2,13 | 2,17 | 1,96 | 1,98 | -6,70% | - |
| 17.09.2024 | 2,13 | 2,20 | 2,05 | 2,12 | -1,12% | - |
| 16.09.2024 | 2,07 | 2,22 | 1,91 | 2,14 | 5,05% | - |
| 13.09.2024 | 1,97 | 2,20 | 1,97 | 2,04 | 2,87% | - |
| 12.09.2024 | 1,86 | 2,02 | 1,81 | 1,98 | 6,33% | - |
| 11.09.2024 | 1,74 | 1,87 | 1,68 | 1,87 | 4,66% | - |
| 10.09.2024 | 1,77 | 1,83 | 1,65 | 1,78 | -0,39% | 800,00 |
| 09.09.2024 | 1,71 | 1,81 | 1,71 | 1,79 | 4,68% | - |
| 06.09.2024 | 1,78 | 1,87 | 1,70 | 1,71 | -4,90% | - |
| 05.09.2024 | 1,73 | 1,82 | 1,70 | 1,80 | 3,93% | - |
| 04.09.2024 | 1,73 | 1,84 | 1,68 | 1,73 | -1,37% | - |
| 03.09.2024 | 1,95 | 1,99 | 1,74 | 1,75 | -10,33% | - |
| 02.09.2024 | 1,95 | 1,96 | 1,94 | 1,96 | 0,26% | - |
| 30.08.2024 | 1,92 | 2,03 | 1,90 | 1,95 | 4,17% | - |
| 29.08.2024 | 1,86 | 2,05 | 1,80 | 1,87 | -2,55% | - |
| 28.08.2024 | 2,13 | 2,14 | 1,89 | 1,92 | -9,56% | - |
| 27.08.2024 | 2,21 | 2,27 | 2,09 | 2,12 | -5,01% | - |
| 26.08.2024 | 2,03 | 2,28 | 2,02 | 2,24 | 10,97% | - |
| 23.08.2024 | 1,86 | 2,09 | 1,84 | 2,02 | 10,53% | - |
| 22.08.2024 | 1,82 | 2,02 | 1,81 | 1,82 | 0,89% | - |
| 21.08.2024 | 1,72 | 1,81 | 1,71 | 1,81 | 3,38% | - |
| 20.08.2024 | 1,77 | 1,88 | 1,71 | 1,75 | -1,41% | - |
| 19.08.2024 | 1,62 | 1,84 | 1,57 | 1,77 | 8,91% | 800,00 |
| 16.08.2024 | 1,62 | 1,67 | 1,59 | 1,63 | -0,49% | - |
| 15.08.2024 | 1,60 | 1,69 | 1,60 | 1,64 | 2,06% | - |
| 14.08.2024 | 1,62 | 1,76 | 1,55 | 1,60 | -0,68% | - |
| 13.08.2024 | 1,48 | 1,61 | 1,46 | 1,61 | 10,47% | - |
| 12.08.2024 | 1,53 | 1,55 | 1,45 | 1,46 | -3,94% | - |
| 09.08.2024 | 1,54 | 1,61 | 1,52 | 1,52 | -0,91% | - |
| 08.08.2024 | 1,47 | 1,56 | 1,47 | 1,54 | 4,49% | - |
| 07.08.2024 | 1,59 | 1,67 | 1,47 | 1,47 | -6,37% | - |
| 06.08.2024 | 1,65 | 1,68 | 1,55 | 1,57 | 0,26% | 60,00 |
| 05.08.2024 | 1,61 | 1,66 | 1,37 | 1,57 | -8,43% | 1.600,00 |
| 02.08.2024 | 1,61 | 1,88 | 1,58 | 1,71 | -13,25% | - |