7,973$
13,46%
Echtzeit-Aktienkurs Opendoor Technologies
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 7,32 | 8,39 | 7,23 | 7,97 | 13,41% | 207.911.586,00 |
| 23.10.2025 | 6,87 | 7,25 | 6,86 | 7,03 | 3,04% | 65.278.516,00 |
| 22.10.2025 | 6,74 | 6,92 | 6,23 | 6,82 | -2,01% | 113.344.977,00 |
| 21.10.2025 | 7,24 | 7,53 | 6,93 | 6,96 | -5,56% | 66.492.145,00 |
| 20.10.2025 | 7,19 | 7,56 | 7,15 | 7,37 | 3,04% | 64.213.105,00 |
| 17.10.2025 | 6,98 | 7,25 | 6,80 | 7,15 | 0,60% | - |
| 16.10.2025 | 7,34 | 7,51 | 7,05 | 7,11 | -3,66% | 76.653.254,00 |
| 15.10.2025 | 7,67 | 7,84 | 7,32 | 7,38 | -3,40% | 110.162.772,00 |
| 14.10.2025 | 7,02 | 7,89 | 6,97 | 7,64 | 5,09% | 115.835.746,00 |
| 13.10.2025 | 7,79 | 7,79 | 7,23 | 7,27 | -3,96% | 115.687.795,00 |
| 10.10.2025 | 8,22 | 8,22 | 7,45 | 7,57 | -7,00% | 158.753.436,00 |
| 09.10.2025 | 8,64 | 8,70 | 8,12 | 8,14 | -4,12% | 93.062.851,00 |
| 08.10.2025 | 9,26 | 9,60 | 8,36 | 8,49 | -8,61% | 205.238.134,00 |
| 07.10.2025 | 9,26 | 9,47 | 8,41 | 9,29 | 0,11% | 197.774.298,00 |
| 06.10.2025 | 8,31 | 9,69 | 8,05 | 9,28 | 14,43% | 287.530.033,00 |
| 03.10.2025 | 8,00 | 8,83 | 7,92 | 8,11 | 1,25% | 240.458.581,00 |
| 02.10.2025 | 8,12 | 8,33 | 7,83 | 8,01 | -0,62% | 148.516.178,00 |
| 01.10.2025 | 8,10 | 8,80 | 7,86 | 8,06 | 1,13% | 178.502.351,00 |
| 30.09.2025 | 8,01 | 8,41 | 7,77 | 7,97 | -2,80% | 169.281.682,00 |
| 29.09.2025 | 8,68 | 8,82 | 8,08 | 8,20 | -6,92% | 155.718.924,00 |
| 26.09.2025 | 8,80 | 8,98 | 8,37 | 8,81 | -3,08% | 168.064.282,00 |
| 25.09.2025 | 8,24 | 9,21 | 7,87 | 9,09 | 10,45% | 371.178.762,00 |
| 24.09.2025 | 7,60 | 8,48 | 7,31 | 8,23 | 16,08% | 326.244.212,00 |
| 23.09.2025 | 7,96 | 8,10 | 6,91 | 7,09 | -15,39% | 305.702.245,00 |
| 22.09.2025 | 9,17 | 9,45 | 8,32 | 8,38 | -12,43% | 279.327.621,00 |
| 19.09.2025 | 10,04 | 10,28 | 9,35 | 9,57 | -3,72% | 229.829.743,00 |
| 18.09.2025 | 10,15 | 10,49 | 9,79 | 9,94 | -2,64% | 263.957.338,00 |
| 17.09.2025 | 9,01 | 10,87 | 8,77 | 10,21 | 14,46% | 701.204.587,00 |
| 16.09.2025 | 9,80 | 9,82 | 8,81 | 8,92 | -6,06% | 255.182.958,00 |
| 15.09.2025 | 9,76 | 10,50 | 9,30 | 9,50 | 4,69% | 329.125.852,00 |
| 12.09.2025 | 9,79 | 10,38 | 8,76 | 9,07 | -13,78% | 472.207.805,00 |
| 11.09.2025 | 7,61 | 10,70 | 7,42 | 10,52 | 79,52% | 1.051.328.931,00 |
| 10.09.2025 | 6,38 | 6,43 | 5,57 | 5,86 | -4,09% | 373.272.067,00 |
| 09.09.2025 | 6,03 | 6,40 | 5,90 | 6,11 | 1,16% | 239.875.920,00 |
| 08.09.2025 | 7,00 | 7,32 | 5,98 | 6,04 | -9,17% | 486.224.218,00 |
| 05.09.2025 | 6,41 | 6,85 | 5,90 | 6,65 | 11,58% | 570.359.097,00 |
| 04.09.2025 | 5,13 | 6,07 | 5,04 | 5,96 | 16,18% | 466.913.019,00 |
| 03.09.2025 | 5,22 | 5,40 | 4,92 | 5,13 | 0,79% | 301.188.661,00 |
| 02.09.2025 | 4,22 | 5,19 | 4,11 | 5,09 | 14,38% | 412.462.921,00 |
| 29.08.2025 | 4,52 | 4,93 | 4,21 | 4,45 | 4,22% | 320.288.285,00 |
| 28.08.2025 | 4,27 | 4,50 | 4,08 | 4,27 | 6,22% | 227.292.245,00 |
| 27.08.2025 | 4,91 | 4,97 | 3,96 | 4,02 | -14,47% | 300.736.111,00 |
| 26.08.2025 | 4,56 | 5,28 | 4,37 | 4,70 | 3,52% | 486.594.938,00 |
| 25.08.2025 | 4,95 | 5,87 | 4,53 | 4,54 | -9,38% | 764.560.875,00 |
| 22.08.2025 | 3,58 | 5,08 | 3,44 | 5,01 | 39,17% | 657.093.063,00 |
| 21.08.2025 | 3,21 | 3,71 | 3,13 | 3,60 | 11,80% | 205.099.352,00 |
| 20.08.2025 | 3,39 | 3,63 | 3,06 | 3,22 | -11,05% | 245.034.852,00 |
| 19.08.2025 | 4,03 | 4,10 | 3,52 | 3,62 | -4,23% | 340.157.342,00 |
| 18.08.2025 | 3,29 | 3,95 | 3,29 | 3,78 | 19,24% | 414.536.076,00 |
| 15.08.2025 | 3,41 | 3,53 | 3,10 | 3,17 | 4,28% | 419.367.017,00 |
| 14.08.2025 | 2,29 | 3,06 | 2,26 | 3,04 | 25,62% | 322.386.136,00 |
| 13.08.2025 | 2,49 | 2,60 | 2,35 | 2,42 | -2,02% | 101.937.561,00 |
| 12.08.2025 | 2,39 | 2,67 | 2,22 | 2,47 | 6,93% | 213.320.242,00 |
| 11.08.2025 | 1,93 | 2,36 | 1,92 | 2,31 | 18,46% | 146.942.364,00 |
| 08.08.2025 | 1,81 | 2,02 | 1,77 | 1,95 | 5,41% | 90.136.509,00 |
| 07.08.2025 | 1,93 | 1,93 | 1,70 | 1,85 | -2,63% | 140.864.831,00 |
| 06.08.2025 | 1,89 | 2,24 | 1,85 | 1,90 | -24,60% | 211.302.515,00 |
| 05.08.2025 | 2,45 | 2,58 | 2,31 | 2,52 | 2,44% | 235.170.785,00 |
| 04.08.2025 | 2,28 | 2,57 | 2,14 | 2,46 | 17,14% | 274.039.043,00 |
| 01.08.2025 | 1,96 | 2,20 | 1,87 | 2,10 | 14,13% | 192.079.965,00 |
| 31.07.2025 | 2,10 | 2,10 | 1,82 | 1,84 | -11,11% | 112.502.621,00 |
| 30.07.2025 | 2,04 | 2,25 | 2,00 | 2,07 | 0,98% | 126.824.329,00 |
| 29.07.2025 | 2,25 | 2,29 | 1,88 | 2,05 | -12,39% | 237.107.729,00 |
| 28.07.2025 | 2,65 | 2,75 | 2,28 | 2,34 | -7,87% | 224.423.181,00 |
| 25.07.2025 | 2,55 | 2,57 | 2,26 | 2,54 | 4,96% | 233.884.259,00 |
| 24.07.2025 | 2,47 | 2,91 | 2,36 | 2,42 | 5,68% | 462.421.171,00 |
| 23.07.2025 | 2,54 | 2,59 | 2,05 | 2,29 | -20,49% | 529.056.037,00 |
| 22.07.2025 | 3,89 | 3,99 | 2,67 | 2,88 | -10,28% | 6.135.018,00 |
| 21.07.2025 | 2,78 | 4,97 | 2,62 | 3,21 | 42,67% | 821.507.734,00 |
| 18.07.2025 | 1,85 | 2,31 | 1,76 | 2,25 | 36,36% | 589.707.400,00 |
| 17.07.2025 | 1,91 | 2,02 | 1,54 | 1,65 | 10,74% | 550.968.837,00 |
| 16.07.2025 | 1,20 | 1,49 | 1,13 | 1,49 | 43,27% | 303.744.892,00 |
| 15.07.2025 | 1,03 | 1,11 | 0,95 | 1,04 | 15,45% | 142.113.237,00 |
| 14.07.2025 | 0,78 | 0,92 | 0,77 | 0,90 | 15,64% | 159.321.511,00 |
| 11.07.2025 | 0,90 | 0,90 | 0,73 | 0,78 | -11,76% | 182.157.175,00 |
| 10.07.2025 | 0,75 | 0,89 | 0,74 | 0,88 | 19,73% | 111.548.543,00 |
| 09.07.2025 | 0,78 | 0,80 | 0,71 | 0,74 | 0,75% | 67.432.489,00 |
| 08.07.2025 | 0,65 | 0,77 | 0,64 | 0,73 | 16,98% | 123.450.433,00 |
| 07.07.2025 | 0,61 | 0,63 | 0,57 | 0,63 | 2,56% | 140.282.794,00 |
| 03.07.2025 | 0,57 | 0,62 | 0,57 | 0,61 | 7,74% | 51.348.044,00 |
| 02.07.2025 | 0,57 | 0,58 | 0,54 | 0,57 | 0,21% | 61.181.010,00 |
| 01.07.2025 | 0,54 | 0,60 | 0,53 | 0,57 | 6,00% | 108.898.336,00 |
| 30.06.2025 | 0,59 | 0,59 | 0,53 | 0,53 | -4,55% | 96.145.084,00 |
| 27.06.2025 | 0,54 | 0,59 | 0,54 | 0,56 | 3,79% | 182.521.980,00 |
| 26.06.2025 | 0,52 | 0,54 | 0,51 | 0,54 | 5,04% | 74.258.398,00 |
| 25.06.2025 | 0,54 | 0,55 | 0,51 | 0,51 | -6,86% | 76.129.719,00 |
| 24.06.2025 | 0,54 | 0,57 | 0,53 | 0,55 | 3,75% | 79.527.130,00 |
| 23.06.2025 | 0,53 | 0,55 | 0,51 | 0,53 | -0,84% | 66.847.858,00 |
| 20.06.2025 | 0,58 | 0,59 | 0,53 | 0,53 | -7,77% | 79.106.327,00 |
| 18.06.2025 | 0,56 | 0,60 | 0,56 | 0,58 | 2,13% | 92.450.216,00 |
| 17.06.2025 | 0,55 | 0,57 | 0,54 | 0,57 | 2,00% | 84.561.692,00 |
| 16.06.2025 | 0,58 | 0,58 | 0,55 | 0,56 | -3,25% | 81.096.393,00 |
| 13.06.2025 | 0,58 | 0,59 | 0,56 | 0,58 | -4,39% | 68.816.265,00 |
| 12.06.2025 | 0,60 | 0,61 | 0,60 | 0,60 | -1,02% | 53.286.451,00 |
| 11.06.2025 | 0,62 | 0,66 | 0,60 | 0,61 | 0,80% | 72.622.298,00 |
| 10.06.2025 | 0,59 | 0,61 | 0,59 | 0,60 | 6,45% | 85.682.073,00 |
| 09.06.2025 | 0,61 | 0,66 | 0,56 | 0,57 | -16,70% | 115.403.451,00 |
| 06.06.2025 | 0,66 | 0,69 | 0,66 | 0,68 | 2,98% | 61.306.265,00 |
| 05.06.2025 | 0,61 | 0,73 | 0,61 | 0,66 | 5,18% | 108.629.398,00 |
| 04.06.2025 | 0,59 | 0,64 | 0,59 | 0,63 | 6,25% | 95.430.300,00 |