1,254€
-20,33%
Echtzeit-Aktienkurs Opendoor Technologies
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,58 | 1,64 | 1,23 | 1,25 | -21,18% | 22.000,00 |
| 05.11.2026 | 1,75 | 1,80 | 1,53 | 1,59 | -10,11% | - |
| 04.11.2026 | 1,53 | 1,83 | 1,53 | 1,77 | 14,12% | 10.959,00 |
| 03.11.2026 | 1,60 | 1,65 | 1,55 | 1,55 | -3,30% | - |
| 02.11.2026 | 1,62 | 1,74 | 1,60 | 1,60 | -0,06% | 8.233,00 |
| 30.10.2026 | 1,66 | 1,68 | 1,58 | 1,61 | -3,78% | - |
| 29.10.2026 | 1,69 | 1,84 | 1,66 | 1,67 | -1,59% | 13.332,00 |
| 28.10.2026 | 1,72 | 1,74 | 1,65 | 1,70 | -1,85% | 160.000,00 |
| 27.10.2026 | 1,72 | 1,78 | 1,66 | 1,73 | 0,23% | 28.000,00 |
| 26.10.2026 | 1,77 | 1,78 | 1,65 | 1,72 | -2,05% | - |
| 23.10.2026 | 1,81 | 1,81 | 1,74 | 1,76 | -2,01% | - |
| 22.10.2026 | 1,70 | 1,80 | 1,68 | 1,80 | 3,64% | - |
| 21.10.2026 | 1,84 | 1,87 | 1,73 | 1,73 | -5,36% | - |
| 20.10.2026 | 1,76 | 1,88 | 1,74 | 1,83 | 0,27% | - |
| 19.10.2026 | 1,90 | 1,93 | 1,82 | 1,83 | -3,03% | - |
| 16.10.2026 | 2,07 | 2,13 | 1,87 | 1,88 | -8,82% | - |
| 15.10.2026 | 1,76 | 2,09 | 1,73 | 2,06 | 15,37% | - |
| 14.10.2026 | 1,88 | 1,89 | 1,74 | 1,79 | -4,48% | - |
| 13.10.2026 | 1,86 | 1,89 | 1,83 | 1,87 | -0,27% | - |
| 12.10.2026 | 1,99 | 2,01 | 1,86 | 1,88 | -5,49% | - |
| 09.10.2026 | 2,05 | 2,09 | 1,95 | 1,99 | -2,07% | 15.000,00 |
| 08.10.2026 | 2,02 | 2,04 | 1,98 | 2,03 | -0,64% | - |
| 07.10.2026 | 2,02 | 2,05 | 1,91 | 2,04 | 1,49% | - |
| 06.10.2026 | 2,07 | 2,09 | 2,01 | 2,01 | -2,52% | - |
| 05.10.2026 | 2,18 | 2,20 | 2,05 | 2,06 | -4,58% | - |
| 02.10.2026 | 2,15 | 2,25 | 2,14 | 2,16 | 0,79% | - |
| 01.10.2026 | 2,10 | 2,16 | 2,01 | 2,15 | 3,07% | 16.000,00 |
| 30.09.2026 | 2,10 | 2,14 | 2,08 | 2,08 | -0,19% | - |
| 29.09.2026 | 2,12 | 2,16 | 2,08 | 2,09 | -2,61% | - |
| 28.09.2026 | 2,24 | 2,24 | 2,14 | 2,14 | -5,22% | 27.000,00 |
| 25.09.2026 | 2,24 | 2,32 | 2,22 | 2,26 | 1,44% | 13.330,00 |
| 24.09.2026 | 2,25 | 2,30 | 2,21 | 2,23 | -1,89% | - |
| 23.09.2026 | 2,43 | 2,44 | 2,25 | 2,27 | -5,85% | - |
| 22.09.2026 | 2,35 | 2,45 | 2,31 | 2,41 | 3,39% | 1.600,00 |
| 21.09.2026 | 2,25 | 2,38 | 2,25 | 2,33 | 4,90% | 2.200,00 |
| 18.09.2026 | 2,24 | 2,29 | 2,20 | 2,22 | -0,45% | 20.800,00 |
| 17.09.2026 | 2,26 | 2,35 | 2,22 | 2,23 | -0,84% | - |
| 16.09.2026 | 2,29 | 2,35 | 2,21 | 2,25 | -1,44% | 6.840,00 |
| 15.09.2026 | 2,41 | 2,42 | 2,27 | 2,29 | -5,22% | 2.500,00 |
| 14.09.2026 | 2,38 | 2,50 | 2,34 | 2,41 | 0,42% | 16.632,00 |
| 11.09.2026 | 2,42 | 2,50 | 2,37 | 2,40 | -0,25% | - |
| 10.09.2026 | 2,58 | 2,61 | 2,41 | 2,41 | -6,52% | 5.520,00 |
| 09.09.2026 | 2,64 | 2,66 | 2,55 | 2,58 | -2,65% | - |
| 08.09.2026 | 2,72 | 2,72 | 2,63 | 2,65 | -3,40% | 23.204,00 |
| 07.09.2026 | 2,72 | 2,74 | 2,72 | 2,74 | 1,11% | 16.380,00 |
| 04.09.2026 | 2,70 | 2,73 | 2,66 | 2,71 | 0,78% | 12.600,00 |
| 03.09.2026 | 2,68 | 2,78 | 2,66 | 2,69 | 0,64% | - |
| 02.09.2026 | 2,62 | 2,70 | 2,58 | 2,67 | 1,29% | - |
| 01.09.2026 | 2,78 | 2,78 | 2,62 | 2,64 | -4,42% | 20.310,00 |
| 31.08.2026 | 2,84 | 2,85 | 2,72 | 2,76 | -3,02% | 74.890,00 |
| 28.08.2026 | 2,92 | 2,94 | 2,85 | 2,85 | -1,79% | 1.950,00 |
| 27.08.2026 | 2,94 | 2,98 | 2,88 | 2,90 | -1,16% | - |
| 26.08.2026 | 3,09 | 3,09 | 2,93 | 2,93 | -4,81% | - |
| 25.08.2026 | 2,94 | 3,09 | 2,94 | 3,08 | 5,12% | 75.031,00 |
| 24.08.2026 | 3,00 | 3,06 | 2,93 | 2,93 | -3,01% | 74.000,00 |
| 21.08.2026 | 2,96 | 3,04 | 2,95 | 3,02 | 1,79% | - |
| 20.08.2026 | 3,07 | 3,07 | 2,92 | 2,97 | -3,36% | 42.000,00 |
| 19.08.2026 | 2,88 | 3,12 | 2,87 | 3,07 | 5,90% | 76.030,00 |
| 18.08.2026 | 3,03 | 3,03 | 2,90 | 2,90 | -5,32% | 81.580,00 |
| 17.08.2026 | 3,18 | 3,19 | 2,99 | 3,06 | -2,55% | - |
| 14.08.2026 | 3,21 | 3,24 | 3,10 | 3,14 | -0,88% | 4.485,00 |
| 13.08.2026 | 3,03 | 3,44 | 2,76 | 3,17 | 5,39% | 48.690,00 |
| 12.08.2026 | 3,11 | 3,15 | 2,99 | 3,01 | -2,65% | - |
| 11.08.2026 | 3,02 | 3,11 | 2,94 | 3,09 | 2,62% | 31.100,00 |
| 10.08.2026 | 3,05 | 3,08 | 2,97 | 3,01 | -0,10% | 427.050,00 |
| 07.08.2026 | 2,99 | 3,10 | 2,99 | 3,01 | 0,87% | - |
| 06.08.2026 | 3,26 | 3,27 | 2,96 | 2,99 | -8,46% | 3.100,00 |
| 05.08.2026 | 3,30 | 3,43 | 3,19 | 3,26 | -9,11% | 61.400,00 |
| 04.08.2026 | 3,45 | 3,66 | 3,44 | 3,59 | 5,00% | 35.900,00 |
| 03.08.2026 | 3,31 | 3,52 | 3,26 | 3,42 | 4,75% | 20.740,00 |
| 31.07.2026 | 3,36 | 3,45 | 3,22 | 3,27 | -1,60% | 73.030,00 |
| 30.07.2026 | 3,20 | 3,36 | 3,15 | 3,32 | 3,66% | 40.800,00 |
| 29.07.2026 | 3,43 | 3,53 | 3,16 | 3,20 | -7,86% | 196.990,00 |
| 28.07.2026 | 3,37 | 3,49 | 3,28 | 3,47 | 3,02% | 86.560,00 |
| 27.07.2026 | 3,45 | 3,58 | 3,32 | 3,37 | -2,71% | 3.080,00 |
| 24.07.2026 | 3,38 | 3,52 | 3,32 | 3,47 | 2,54% | 7.250,00 |
| 23.07.2026 | 3,79 | 3,85 | 3,36 | 3,38 | -12,84% | 31.760,00 |
| 22.07.2026 | 3,93 | 3,93 | 3,82 | 3,88 | 0,73% | - |
| 21.07.2026 | 3,95 | 3,97 | 3,75 | 3,85 | -1,71% | 5.400,00 |
| 20.07.2026 | 3,92 | 4,00 | 3,78 | 3,92 | 0,31% | - |
| 17.07.2026 | 3,94 | 4,00 | 3,80 | 3,91 | -2,18% | 2.250,00 |
| 16.07.2026 | 4,10 | 4,19 | 3,95 | 3,99 | -3,55% | - |
| 15.07.2026 | 4,01 | 4,28 | 3,98 | 4,14 | 4,47% | - |
| 14.07.2026 | 3,95 | 4,05 | 3,89 | 3,96 | 0,43% | - |
| 13.07.2026 | 4,19 | 4,24 | 3,91 | 3,95 | -5,51% | 15.700,00 |
| 10.07.2026 | 4,63 | 4,80 | 4,17 | 4,18 | -9,73% | 119.000,00 |
| 09.07.2026 | 4,22 | 4,70 | 4,14 | 4,63 | 10,20% | 165.000,00 |
| 08.07.2026 | 4,19 | 4,21 | 3,98 | 4,20 | 0,53% | 148.520,00 |
| 07.07.2026 | 4,45 | 4,54 | 4,17 | 4,18 | -5,97% | 15.750,00 |
| 06.07.2026 | 4,25 | 4,65 | 4,22 | 4,44 | 5,09% | 39.770,00 |
| 03.07.2026 | 4,28 | 4,28 | 4,08 | 4,23 | -1,54% | 171.000,00 |
| 02.07.2026 | 4,35 | 4,51 | 4,16 | 4,29 | -0,88% | 56.874,00 |
| 01.07.2026 | 4,03 | 4,50 | 3,98 | 4,33 | 6,94% | 12.680,00 |
| 30.06.2026 | 4,03 | 4,16 | 3,99 | 4,05 | 0,87% | 66.600,00 |
| 29.06.2026 | 3,85 | 4,05 | 3,74 | 4,01 | 4,72% | 10.900,00 |
| 26.06.2026 | 3,75 | 3,93 | 3,67 | 3,83 | 2,65% | - |
| 25.06.2026 | 3,79 | 3,90 | 3,70 | 3,73 | -1,43% | - |
| 24.06.2026 | 3,73 | 3,94 | 3,71 | 3,79 | 1,26% | 8.000,00 |
| 23.06.2026 | 3,73 | 3,84 | 3,64 | 3,74 | -0,51% | 223.800,00 |
| 22.06.2026 | 3,90 | 3,93 | 3,73 | 3,76 | -3,39% | 1.600,00 |