1,324€
-4,04%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,40 | 1,40 | 1,31 | 1,31 | -5,22% | - |
| 20.02.2025 | 1,45 | 1,45 | 1,37 | 1,38 | -6,41% | 10,00 |
| 19.02.2025 | 1,49 | 1,53 | 1,47 | 1,47 | -1,73% | - |
| 18.02.2025 | 1,46 | 1,50 | 1,44 | 1,50 | 3,02% | - |
| 17.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,59% | - |
| 14.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,09% | - |
| 13.02.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 0,67% | - |
| 12.02.2025 | 1,32 | 1,41 | 1,32 | 1,41 | 6,93% | - |
| 11.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,56% | - |
| 10.02.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 3,99% | - |
| 07.02.2025 | 1,34 | 1,34 | 1,27 | 1,28 | -3,07% | 200,00 |
| 06.02.2025 | 1,31 | 1,33 | 1,31 | 1,32 | -0,57% | 30,00 |
| 05.02.2025 | 1,25 | 1,33 | 1,25 | 1,33 | 5,08% | - |
| 04.02.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -1,56% | - |
| 03.02.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -2,14% | - |
| 31.01.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -5,04% | - |
| 30.01.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -0,18% | - |
| 29.01.2025 | 1,45 | 1,45 | 1,38 | 1,38 | 4,66% | - |
| 28.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,64% | - |
| 27.01.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -5,96% | - |
| 24.01.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 1,86% | - |
| 23.01.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,68% | - |
| 22.01.2025 | 1,35 | 1,35 | 1,31 | 1,33 | 0,00% | - |
| 21.01.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -2,74% | - |
| 20.01.2025 | 1,40 | 1,40 | 1,37 | 1,37 | -8,45% | - |
| 17.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,34% | - |
| 16.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 12,82% | - |
| 15.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | - |
| 14.01.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -0,15% | - |
| 13.01.2025 | 1,40 | 1,40 | 1,32 | 1,32 | -6,01% | - |
| 10.01.2025 | 1,48 | 1,48 | 1,41 | 1,41 | -4,26% | - |
| 09.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -5,35% | - |
| 08.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,23% | - |
| 07.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,16% | - |
| 06.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,16% | - |
| 03.01.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 4,65% | - |
| 02.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,05% | - |
| 30.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,85% | - |
| 27.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,24% | - |
| 23.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,57% | - |
| 20.12.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,48% | - |
| 19.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -8,56% | - |
| 18.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,01% | - |
| 17.12.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -0,86% | - |
| 16.12.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -0,08% | - |
| 13.12.2024 | 1,88 | 1,88 | 1,80 | 1,80 | -1,88% | - |
| 12.12.2024 | 1,97 | 1,97 | 1,84 | 1,84 | -7,40% | - |
| 11.12.2024 | 1,95 | 2,00 | 1,95 | 1,99 | 3,30% | - |
| 10.12.2024 | 2,07 | 2,07 | 1,92 | 1,92 | -7,95% | - |
| 09.12.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 1,66% | - |
| 06.12.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 1,03% | - |
| 05.12.2024 | 2,04 | 2,04 | 2,03 | 2,03 | -2,91% | - |
| 04.12.2024 | 1,99 | 2,09 | 1,99 | 2,09 | 3,66% | - |
| 03.12.2024 | 1,97 | 2,04 | 1,97 | 2,02 | 3,22% | - |
| 02.12.2024 | 2,21 | 2,21 | 1,96 | 1,96 | -9,36% | 800,00 |
| 29.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,18% | - |
| 28.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,93% | - |
| 27.11.2024 | 2,03 | 2,12 | 2,03 | 2,12 | 2,36% | - |
| 26.11.2024 | 2,13 | 2,13 | 2,07 | 2,07 | -3,36% | - |
| 25.11.2024 | 1,93 | 2,26 | 1,93 | 2,15 | 33,06% | 250,00 |
| 22.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,42% | - |
| 21.11.2024 | 1,55 | 1,58 | 1,48 | 1,56 | 2,24% | - |
| 20.11.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 2,21% | - |
| 19.11.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -5,60% | 290,00 |
| 18.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 15.11.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -5,64% | - |
| 14.11.2024 | 1,70 | 1,71 | 1,65 | 1,66 | -1,86% | 1.500,00 |
| 13.11.2024 | 1,62 | 1,72 | 1,62 | 1,69 | 3,36% | - |
| 12.11.2024 | 1,68 | 1,68 | 1,64 | 1,64 | -4,02% | - |
| 11.11.2024 | 1,69 | 1,70 | 1,69 | 1,70 | -0,50% | - |
| 08.11.2024 | 1,77 | 1,77 | 1,71 | 1,71 | -0,81% | - |
| 07.11.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 4,38% | - |
| 06.11.2024 | 1,80 | 1,80 | 1,65 | 1,65 | -4,61% | - |
| 05.11.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 3,37% | - |
| 04.11.2024 | 1,62 | 1,70 | 1,62 | 1,68 | 1,82% | - |
| 01.11.2024 | 1,63 | 1,66 | 1,61 | 1,65 | 2,58% | - |
| 31.10.2024 | 1,67 | 1,70 | 1,61 | 1,61 | -4,97% | 720,00 |
| 30.10.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 3,52% | - |
| 29.10.2024 | 1,72 | 1,72 | 1,63 | 1,63 | -4,81% | - |
| 28.10.2024 | 1,63 | 1,74 | 1,63 | 1,71 | 6,03% | 600,00 |
| 25.10.2024 | 1,63 | 1,68 | 1,62 | 1,62 | 0,25% | 500,00 |
| 24.10.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 2,54% | - |
| 23.10.2024 | 1,65 | 1,65 | 1,57 | 1,57 | -3,82% | - |
| 22.10.2024 | 1,67 | 1,67 | 1,62 | 1,64 | -2,04% | - |
| 21.10.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,09% | - |
| 18.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | 0,21% | - |
| 17.10.2024 | 1,78 | 1,78 | 1,67 | 1,67 | -6,87% | - |
| 16.10.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 2,50% | - |
| 15.10.2024 | 1,76 | 1,79 | 1,71 | 1,75 | 3,06% | - |
| 14.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,53% | - |
| 11.10.2024 | 1,60 | 1,70 | 1,60 | 1,70 | 7,88% | - |
| 10.10.2024 | 1,66 | 1,66 | 1,57 | 1,58 | -3,78% | - |
| 09.10.2024 | 1,61 | 1,66 | 1,61 | 1,64 | 2,59% | - |
| 08.10.2024 | 1,65 | 1,65 | 1,60 | 1,60 | -2,23% | - |
| 07.10.2024 | 1,79 | 1,79 | 1,64 | 1,64 | -7,23% | 300,00 |
| 04.10.2024 | 1,76 | 1,80 | 1,76 | 1,76 | 4,97% | - |
| 03.10.2024 | 1,72 | 1,72 | 1,64 | 1,68 | -1,29% | - |
| 02.10.2024 | 1,69 | 1,70 | 1,69 | 1,70 | 0,50% | 1.000,00 |
| 01.10.2024 | 1,79 | 1,79 | 1,69 | 1,69 | -4,02% | - |
| 30.09.2024 | 1,83 | 1,83 | 1,77 | 1,77 | -3,50% | - |