1,637€
-9,32%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,66 | 1,73 | 1,62 | 1,62 | -10,08% | - |
| 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% | - |
| 27.09.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -0,87% | 1.000,00 |
| 26.09.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 4,03% | - |
| 25.09.2024 | 1,93 | 1,93 | 1,77 | 1,77 | -7,49% | - |
| 24.09.2024 | 1,82 | 1,92 | 1,82 | 1,92 | 4,81% | - |
| 23.09.2024 | 1,80 | 1,86 | 1,80 | 1,83 | -1,93% | - |
| 20.09.2024 | 1,95 | 1,95 | 1,87 | 1,87 | -4,16% | - |
| 19.09.2024 | 2,03 | 2,03 | 1,95 | 1,95 | -0,94% | - |
| 18.09.2024 | 2,12 | 2,12 | 1,96 | 1,96 | -5,46% | - |
| 17.09.2024 | 2,11 | 2,11 | 2,04 | 2,08 | -4,11% | - |
| 16.09.2024 | 2,05 | 2,17 | 1,91 | 2,17 | 7,12% | - |
| 13.09.2024 | 1,96 | 2,14 | 1,96 | 2,02 | 1,66% | - |
| 12.09.2024 | 1,85 | 1,99 | 1,85 | 1,99 | 9,49% | - |
| 11.09.2024 | 1,72 | 1,82 | 1,72 | 1,82 | 4,12% | - |
| 10.09.2024 | 1,69 | 1,79 | 1,69 | 1,75 | -0,88% | 400,00 |
| 09.09.2024 | 1,69 | 1,76 | 1,69 | 1,76 | 3,59% | - |
| 06.09.2024 | 1,77 | 1,77 | 1,69 | 1,70 | -3,87% | - |
| 05.09.2024 | 1,71 | 1,78 | 1,71 | 1,77 | 3,88% | - |
| 04.09.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -11,90% | - |
| 03.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,15% | - |
| 02.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 1,39% | - |
| 30.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,00% | - |
| 29.08.2024 | 1,85 | 1,89 | 1,85 | 1,87 | -1,08% | - |
| 28.08.2024 | 2,12 | 2,12 | 1,89 | 1,89 | -9,95% | - |
| 27.08.2024 | 2,20 | 2,20 | 2,10 | 2,10 | -6,91% | - |
| 26.08.2024 | 2,01 | 2,26 | 2,01 | 2,26 | 22,46% | - |
| 23.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,16% | - |
| 22.08.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 2,94% | - |
| 21.08.2024 | 1,70 | 1,79 | 1,70 | 1,79 | 0,85% | - |
| 20.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 10,99% | - |
| 19.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,48% | - |
| 16.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,22% | - |
| 15.08.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 1,47% | - |
| 14.08.2024 | 1,61 | 1,61 | 1,59 | 1,59 | 1,56% | - |
| 13.08.2024 | 1,47 | 1,57 | 1,47 | 1,57 | 7,43% | - |
| 12.08.2024 | 1,52 | 1,52 | 1,46 | 1,46 | -4,45% | - |
| 09.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 4,80% | - |
| 08.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,21% | - |
| 07.08.2024 | 1,57 | 1,57 | 1,46 | 1,46 | -6,85% | - |
| 06.08.2024 | 1,63 | 1,66 | 1,56 | 1,57 | -5,76% | 20,00 |
| 05.08.2024 | 1,60 | 1,67 | 1,50 | 1,67 | 5,34% | 1.600,00 |
| 02.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -18,08% | - |