0,954$
2,90%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 0,92 | 0,97 | 0,92 | 0,95 | 2,91% | 19.497.541,00 |
| 16.04.2025 | 0,91 | 0,97 | 0,90 | 0,93 | 1,21% | 14.178.588,00 |
| 15.04.2025 | 0,94 | 0,98 | 0,91 | 0,92 | -3,91% | 22.519.168,00 |
| 14.04.2025 | 1,03 | 1,04 | 0,95 | 0,95 | -6,55% | 24.579.322,00 |
| 11.04.2025 | 0,98 | 1,03 | 0,93 | 1,02 | 3,47% | 55.585.697,00 |
| 10.04.2025 | 1,05 | 1,06 | 0,95 | 0,99 | -9,56% | 59.176.259,00 |
| 09.04.2025 | 0,96 | 1,10 | 0,92 | 1,09 | 12,52% | 40.596.455,00 |
| 08.04.2025 | 1,07 | 1,08 | 0,94 | 0,97 | -5,95% | 35.258.310,00 |
| 07.04.2025 | 0,88 | 1,10 | 0,87 | 1,03 | 4,25% | 33.612.518,00 |
| 04.04.2025 | 0,93 | 1,00 | 0,85 | 0,99 | 2,44% | 64.104.234,00 |
| 03.04.2025 | 0,95 | 1,03 | 0,95 | 0,96 | -4,50% | 45.101.101,00 |
| 02.04.2025 | 0,97 | 1,06 | 0,97 | 1,01 | 0,50% | 57.445.232,00 |
| 01.04.2025 | 1,01 | 1,06 | 0,96 | 1,01 | -1,47% | 37.348.938,00 |
| 31.03.2025 | 1,09 | 1,11 | 1,01 | 1,02 | -9,73% | 56.629.660,00 |
| 28.03.2025 | 1,16 | 1,17 | 1,12 | 1,13 | -3,42% | 28.751.085,00 |
| 27.03.2025 | 1,18 | 1,22 | 1,16 | 1,17 | -2,50% | 26.506.715,00 |
| 26.03.2025 | 1,21 | 1,23 | 1,16 | 1,20 | 0,00% | 41.635.139,00 |
| 25.03.2025 | 1,24 | 1,25 | 1,20 | 1,20 | -2,44% | 23.947.637,00 |
| 24.03.2025 | 1,22 | 1,25 | 1,20 | 1,23 | 2,50% | 30.598.803,00 |
| 21.03.2025 | 1,17 | 1,22 | 1,15 | 1,20 | 0,84% | 34.594.538,00 |
| 20.03.2025 | 1,18 | 1,27 | 1,17 | 1,19 | 0,00% | 61.017.574,00 |
| 19.03.2025 | 1,14 | 1,24 | 1,13 | 1,19 | 3,48% | 51.037.271,00 |
| 18.03.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -3,36% | 31.377.656,00 |
| 17.03.2025 | 1,13 | 1,23 | 1,09 | 1,19 | 4,39% | 34.697.707,00 |
| 14.03.2025 | 1,12 | 1,16 | 1,10 | 1,14 | 2,70% | 22.818.027,00 |
| 13.03.2025 | 1,19 | 1,21 | 1,08 | 1,11 | -8,26% | 54.985.039,00 |
| 12.03.2025 | 1,15 | 1,24 | 1,12 | 1,21 | 9,01% | 38.283.605,00 |
| 11.03.2025 | 1,17 | 1,19 | 1,07 | 1,11 | -7,50% | 58.929.262,00 |
| 10.03.2025 | 1,20 | 1,30 | 1,17 | 1,20 | 0,00% | 67.219.227,00 |
| 07.03.2025 | 1,15 | 1,23 | 1,14 | 1,20 | 2,56% | 48.077.921,00 |
| 06.03.2025 | 1,19 | 1,23 | 1,15 | 1,17 | -4,88% | 43.459.573,00 |
| 05.03.2025 | 1,25 | 1,25 | 1,19 | 1,23 | -1,99% | 51.907.916,00 |
| 04.03.2025 | 1,15 | 1,29 | 1,12 | 1,26 | 5,02% | 49.429.284,00 |
| 03.03.2025 | 1,35 | 1,35 | 1,18 | 1,20 | -10,82% | 42.013.624,00 |
| 28.02.2025 | 1,34 | 1,36 | 1,28 | 1,34 | -6,94% | 57.541.676,00 |
| 27.02.2025 | 1,55 | 1,59 | 1,42 | 1,44 | -6,49% | 81.547.885,00 |
| 26.02.2025 | 1,50 | 1,59 | 1,45 | 1,54 | 3,36% | 60.611.912,00 |
| 25.02.2025 | 1,40 | 1,50 | 1,37 | 1,49 | 5,67% | 53.258.332,00 |
| 24.02.2025 | 1,39 | 1,45 | 1,32 | 1,41 | 1,44% | 47.483.564,00 |
| 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 |