1,389$
-6,14%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,49 | 1,50 | 1,36 | 1,39 | -6,08% | 51.968.483,00 |
| 20.02.2025 | 1,54 | 1,55 | 1,44 | 1,48 | -3,90% | 37.323.822,00 |
| 19.02.2025 | 1,57 | 1,63 | 1,52 | 1,54 | -2,53% | 47.102.557,00 |
| 18.02.2025 | 1,55 | 1,60 | 1,51 | 1,58 | 2,75% | 40.448.647,00 |
| 17.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,79% | - |
| 14.02.2025 | 1,53 | 1,58 | 1,46 | 1,55 | 3,33% | 40.292.810,00 |
| 13.02.2025 | 1,47 | 1,52 | 1,43 | 1,50 | 2,04% | 36.885.194,00 |
| 12.02.2025 | 1,31 | 1,50 | 1,31 | 1,47 | 6,52% | 50.473.220,00 |
| 11.02.2025 | 1,35 | 1,49 | 1,35 | 1,38 | 0,73% | 61.626.992,00 |
| 10.02.2025 | 1,35 | 1,39 | 1,34 | 1,37 | 2,24% | 24.188.596,00 |
| 07.02.2025 | 1,38 | 1,41 | 1,31 | 1,34 | -3,60% | 33.168.673,00 |
| 06.02.2025 | 1,40 | 1,43 | 1,36 | 1,39 | 0,72% | 28.944.417,00 |
| 05.02.2025 | 1,33 | 1,41 | 1,33 | 1,38 | 4,55% | 35.670.451,00 |
| 04.02.2025 | 1,32 | 1,36 | 1,30 | 1,32 | 0,00% | 22.463.550,00 |
| 03.02.2025 | 1,32 | 1,35 | 1,28 | 1,32 | -4,35% | 41.608.465,00 |
| 31.01.2025 | 1,42 | 1,46 | 1,35 | 1,38 | -3,50% | 29.007.640,00 |
| 30.01.2025 | 1,49 | 1,53 | 1,41 | 1,43 | -2,05% | 20.515.605,00 |
| 29.01.2025 | 1,48 | 1,52 | 1,42 | 1,46 | -2,67% | 34.582.635,00 |
| 28.01.2025 | 1,38 | 1,55 | 1,35 | 1,50 | 8,70% | 54.215.706,00 |
| 27.01.2025 | 1,37 | 1,45 | 1,35 | 1,38 | -1,43% | 44.354.096,00 |
| 24.01.2025 | 1,44 | 1,46 | 1,38 | 1,40 | -2,10% | 26.165.766,00 |
| 23.01.2025 | 1,39 | 1,44 | 1,35 | 1,43 | 2,14% | 31.339.767,00 |
| 22.01.2025 | 1,41 | 1,43 | 1,35 | 1,40 | 0,00% | 28.664.783,00 |
| 21.01.2025 | 1,47 | 1,48 | 1,38 | 1,40 | -2,78% | 41.450.719,00 |
| 17.01.2025 | 1,61 | 1,62 | 1,42 | 1,44 | -6,49% | 41.416.378,00 |
| 16.01.2025 | 1,51 | 1,59 | 1,46 | 1,54 | 1,99% | 50.877.707,00 |
| 15.01.2025 | 1,46 | 1,60 | 1,43 | 1,51 | 10,22% | 53.634.678,00 |
| 14.01.2025 | 1,42 | 1,44 | 1,36 | 1,37 | -0,72% | 42.834.724,00 |
| 13.01.2025 | 1,42 | 1,43 | 1,33 | 1,38 | -6,12% | 69.461.706,00 |
| 10.01.2025 | 1,49 | 1,50 | 1,42 | 1,47 | -3,92% | 51.925.318,00 |
| 08.01.2025 | 1,57 | 1,58 | 1,52 | 1,53 | -4,97% | 42.062.069,00 |
| 07.01.2025 | 1,72 | 1,73 | 1,59 | 1,61 | -6,40% | 40.406.873,00 |
| 06.01.2025 | 1,72 | 1,83 | 1,70 | 1,72 | 4,24% | 48.506.851,00 |
| 03.01.2025 | 1,59 | 1,68 | 1,57 | 1,65 | 3,77% | 37.417.560,00 |
| 02.01.2025 | 1,63 | 1,66 | 1,57 | 1,59 | -0,62% | 37.323.926,00 |
| 31.12.2024 | 1,61 | 1,68 | 1,57 | 1,60 | -0,62% | 38.715.806,00 |
| 30.12.2024 | 1,63 | 1,65 | 1,59 | 1,61 | -3,59% | 36.265.234,00 |
| 27.12.2024 | 1,72 | 1,72 | 1,63 | 1,67 | -2,34% | 29.938.569,00 |
| 26.12.2024 | 1,63 | 1,72 | 1,60 | 1,71 | 3,01% | 26.803.694,00 |
| 24.12.2024 | 1,67 | 1,70 | 1,62 | 1,66 | -0,60% | 17.781.946,00 |
| 23.12.2024 | 1,68 | 1,69 | 1,63 | 1,67 | -1,18% | 22.253.906,00 |
| 20.12.2024 | 1,63 | 1,75 | 1,61 | 1,69 | 1,50% | 36.769.241,00 |
| 19.12.2024 | 1,76 | 1,80 | 1,66 | 1,67 | -3,75% | 33.941.037,00 |
| 18.12.2024 | 1,91 | 1,98 | 1,71 | 1,73 | -9,43% | 45.216.325,00 |
| 17.12.2024 | 1,89 | 1,95 | 1,86 | 1,91 | -0,52% | 17.582.396,00 |
| 16.12.2024 | 1,91 | 1,96 | 1,84 | 1,92 | 0,00% | 29.674.233,00 |
| 13.12.2024 | 1,97 | 1,97 | 1,89 | 1,92 | -2,04% | 26.196.557,00 |
| 12.12.2024 | 2,07 | 2,12 | 1,94 | 1,96 | -6,22% | 36.221.184,00 |
| 11.12.2024 | 2,15 | 2,18 | 2,08 | 2,09 | 0,97% | 28.604.505,00 |
| 10.12.2024 | 2,14 | 2,14 | 2,02 | 2,07 | -5,05% | 35.133.385,00 |
| 09.12.2024 | 2,26 | 2,35 | 2,18 | 2,18 | -0,91% | 39.287.965,00 |
| 06.12.2024 | 2,21 | 2,39 | 2,15 | 2,20 | 2,33% | 63.389.733,00 |
| 05.12.2024 | 2,19 | 2,34 | 2,10 | 2,15 | -1,83% | 46.822.124,00 |
| 04.12.2024 | 2,15 | 2,23 | 2,09 | 2,19 | 1,39% | 43.667.772,00 |
| 03.12.2024 | 2,07 | 2,19 | 2,05 | 2,16 | 1,41% | 32.563.060,00 |
| 02.12.2024 | 2,34 | 2,34 | 2,03 | 2,13 | -8,97% | 60.793.085,00 |
| 29.11.2024 | 2,39 | 2,48 | 2,26 | 2,34 | 3,08% | 39.072.581,00 |
| 27.11.2024 | 2,25 | 2,34 | 2,17 | 2,27 | 3,18% | 43.873.784,00 |
| 26.11.2024 | 2,18 | 2,27 | 2,13 | 2,20 | -3,51% | 51.618.935,00 |
| 25.11.2024 | 2,12 | 2,40 | 2,10 | 2,28 | 14,57% | 87.741.802,00 |
| 22.11.2024 | 1,71 | 2,01 | 1,67 | 1,99 | 17,06% | 89.639.356,00 |
| 21.11.2024 | 1,63 | 1,73 | 1,56 | 1,70 | 4,29% | 44.170.484,00 |
| 20.11.2024 | 1,59 | 1,64 | 1,57 | 1,63 | 1,87% | 26.637.817,00 |
| 19.11.2024 | 1,58 | 1,62 | 1,52 | 1,60 | -0,62% | 23.817.682,00 |
| 18.11.2024 | 1,65 | 1,65 | 1,57 | 1,61 | -3,01% | 33.996.276,00 |
| 15.11.2024 | 1,76 | 1,77 | 1,65 | 1,66 | -6,21% | 32.431.806,00 |
| 14.11.2024 | 1,81 | 1,86 | 1,75 | 1,77 | -2,21% | 29.341.947,00 |
| 13.11.2024 | 1,80 | 1,92 | 1,77 | 1,81 | 2,26% | 51.992.368,00 |
| 12.11.2024 | 1,78 | 1,79 | 1,70 | 1,77 | -3,28% | 47.017.712,00 |
| 11.11.2024 | 1,80 | 1,87 | 1,72 | 1,83 | -1,08% | 45.412.904,00 |
| 08.11.2024 | 1,93 | 2,02 | 1,73 | 1,85 | -1,07% | 58.742.960,00 |
| 07.11.2024 | 1,83 | 1,92 | 1,81 | 1,87 | 5,06% | 48.628.982,00 |
| 06.11.2024 | 1,95 | 1,97 | 1,78 | 1,78 | -7,29% | 36.484.456,00 |
| 05.11.2024 | 1,82 | 1,93 | 1,82 | 1,92 | 3,78% | 21.589.207,00 |
| 04.11.2024 | 1,80 | 1,93 | 1,80 | 1,85 | 1,65% | 28.966.865,00 |
| 01.11.2024 | 1,78 | 1,83 | 1,75 | 1,82 | 4,00% | 32.003.724,00 |
| 31.10.2024 | 1,82 | 1,86 | 1,73 | 1,75 | -4,89% | 32.459.132,00 |
| 30.10.2024 | 1,78 | 1,92 | 1,77 | 1,84 | 2,79% | 30.058.152,00 |
| 29.10.2024 | 1,85 | 1,87 | 1,75 | 1,79 | -4,28% | 30.487.070,00 |
| 28.10.2024 | 1,78 | 1,91 | 1,78 | 1,87 | 6,86% | 29.841.963,00 |
| 25.10.2024 | 1,80 | 1,84 | 1,75 | 1,75 | -1,13% | 19.245.033,00 |
| 24.10.2024 | 1,75 | 1,79 | 1,71 | 1,77 | 2,31% | 20.734.553,00 |
| 23.10.2024 | 1,78 | 1,79 | 1,69 | 1,73 | -2,81% | 22.188.657,00 |
| 22.10.2024 | 1,79 | 1,83 | 1,76 | 1,78 | -2,73% | 15.963.583,00 |
| 21.10.2024 | 1,84 | 1,89 | 1,77 | 1,83 | -1,61% | 23.976.922,00 |
| 18.10.2024 | 1,80 | 1,87 | 1,79 | 1,86 | 2,20% | 19.988.451,00 |
| 17.10.2024 | 1,92 | 1,93 | 1,81 | 1,82 | -7,14% | 29.918.609,00 |
| 16.10.2024 | 1,91 | 1,97 | 1,88 | 1,96 | 3,70% | 21.159.336,00 |
| 15.10.2024 | 1,95 | 1,96 | 1,85 | 1,89 | -1,56% | 28.842.094,00 |
| 14.10.2024 | 1,90 | 1,95 | 1,82 | 1,92 | 2,67% | 29.766.233,00 |
| 11.10.2024 | 1,74 | 1,90 | 1,73 | 1,87 | 6,25% | 39.678.804,00 |
| 10.10.2024 | 1,77 | 1,78 | 1,71 | 1,76 | -3,30% | 33.015.822,00 |
| 09.10.2024 | 1,76 | 1,85 | 1,75 | 1,82 | 1,96% | 36.023.187,00 |
| 08.10.2024 | 1,83 | 1,83 | 1,76 | 1,79 | -2,99% | 33.153.308,00 |
| 07.10.2024 | 1,96 | 1,98 | 1,81 | 1,84 | -7,54% | 34.146.761,00 |
| 04.10.2024 | 2,00 | 2,03 | 1,88 | 1,99 | 2,58% | 32.921.556,00 |
| 03.10.2024 | 1,87 | 1,96 | 1,81 | 1,94 | 2,11% | 37.914.551,00 |
| 02.10.2024 | 1,85 | 1,93 | 1,84 | 1,90 | 0,00% | 34.617.111,00 |
| 01.10.2024 | 2,01 | 2,01 | 1,88 | 1,90 | -5,00% | 31.333.306,00 |
| 30.09.2024 | 2,03 | 2,11 | 1,97 | 2,00 | -3,38% | 31.388.302,00 |