2,373$
-2,34%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 2,44 | 2,44 | 2,38 | 2,39 | -1,74% | - |
| 28.09.2026 | 2,54 | 2,54 | 2,43 | 2,43 | -5,45% | 30.377.343,00 |
| 25.09.2026 | 2,54 | 2,65 | 2,53 | 2,57 | 1,58% | 22.382.886,00 |
| 24.09.2026 | 2,57 | 2,62 | 2,52 | 2,53 | -1,94% | 24.964.925,00 |
| 23.09.2026 | 2,75 | 2,75 | 2,56 | 2,58 | -6,52% | 35.164.727,00 |
| 22.09.2026 | 2,77 | 2,81 | 2,71 | 2,76 | 2,99% | 29.119.103,00 |
| 21.09.2026 | 2,65 | 2,73 | 2,61 | 2,68 | 4,69% | 29.183.294,00 |
| 18.09.2026 | 2,57 | 2,63 | 2,52 | 2,56 | -0,19% | 40.537.981,00 |
| 17.09.2026 | 2,69 | 2,70 | 2,54 | 2,57 | -0,97% | 34.553.030,00 |
| 16.09.2026 | 2,70 | 2,71 | 2,53 | 2,59 | -2,26% | 40.949.335,00 |
| 15.09.2026 | 2,77 | 2,77 | 2,62 | 2,65 | -5,02% | 42.422.335,00 |
| 14.09.2026 | 2,74 | 2,89 | 2,73 | 2,79 | 0,00% | 38.862.829,00 |
| 11.09.2026 | 2,85 | 2,87 | 2,74 | 2,79 | -0,36% | 28.860.421,00 |
| 10.09.2026 | 2,87 | 2,90 | 2,79 | 2,80 | -6,67% | 43.856.828,00 |
| 09.09.2026 | 3,02 | 3,08 | 2,96 | 3,00 | -2,28% | 31.145.610,00 |
| 08.09.2026 | 3,13 | 3,15 | 3,06 | 3,07 | -2,54% | 26.086.550,00 |
| 04.09.2026 | 3,11 | 3,18 | 3,08 | 3,15 | 0,64% | 18.556.863,00 |
| 03.09.2026 | 3,21 | 3,25 | 3,10 | 3,13 | 1,29% | 21.867.479,00 |
| 02.09.2026 | 3,05 | 3,13 | 3,01 | 3,09 | 1,64% | 22.509.594,00 |
| 01.09.2026 | 3,08 | 3,14 | 3,03 | 3,04 | -5,00% | 29.648.558,00 |
| 31.08.2026 | 3,27 | 3,27 | 3,15 | 3,20 | -2,74% | 32.141.983,00 |
| 28.08.2026 | 3,37 | 3,43 | 3,29 | 3,29 | -2,66% | 23.635.475,00 |
| 27.08.2026 | 3,46 | 3,46 | 3,36 | 3,38 | -0,88% | 21.315.693,00 |
| 26.08.2026 | 3,58 | 3,58 | 3,41 | 3,41 | -5,28% | 24.600.183,00 |
| 25.08.2026 | 3,44 | 3,61 | 3,44 | 3,60 | 4,96% | 31.221.292,00 |
| 24.08.2026 | 3,49 | 3,57 | 3,41 | 3,43 | -2,83% | 32.793.971,00 |
| 21.08.2026 | 3,51 | 3,55 | 3,43 | 3,53 | 1,73% | 21.651.395,00 |
| 20.08.2026 | 3,57 | 3,58 | 3,41 | 3,47 | -3,07% | 28.818.935,00 |
| 19.08.2026 | 3,49 | 3,64 | 3,46 | 3,58 | 6,55% | 40.292.768,00 |
| 18.08.2026 | 3,47 | 3,51 | 3,35 | 3,36 | -5,08% | 38.732.584,00 |
| 17.08.2026 | 3,67 | 3,70 | 3,46 | 3,54 | -2,75% | 50.083.427,00 |
| 14.08.2026 | 3,68 | 3,75 | 3,58 | 3,64 | -0,27% | 44.027.248,00 |
| 13.08.2026 | 3,25 | 3,66 | 3,21 | 3,65 | 4,58% | 171.472.208,00 |
| 12.08.2026 | 3,62 | 3,65 | 3,45 | 3,49 | -2,51% | 19.415.774,00 |
| 11.08.2026 | 3,51 | 3,60 | 3,39 | 3,58 | 2,87% | 32.845.243,00 |
| 10.08.2026 | 3,44 | 3,57 | 3,42 | 3,48 | -0,14% | 32.564.803,00 |
| 07.08.2026 | 3,51 | 3,59 | 3,46 | 3,49 | 1,16% | 28.294.774,00 |
| 06.08.2026 | 3,70 | 3,70 | 3,38 | 3,45 | -8,38% | 46.568.196,00 |
| 05.08.2026 | 3,90 | 4,00 | 3,72 | 3,76 | -8,74% | 61.971.336,00 |
| 04.08.2026 | 4,03 | 4,22 | 4,00 | 4,12 | 4,57% | 56.035.246,00 |
| 03.08.2026 | 3,78 | 4,06 | 3,78 | 3,94 | 4,51% | 37.875.018,00 |
| 31.07.2026 | 3,88 | 3,88 | 3,68 | 3,77 | -1,31% | 28.887.625,00 |
| 30.07.2026 | 3,71 | 3,88 | 3,62 | 3,82 | 4,09% | 40.228.360,00 |
| 29.07.2026 | 3,89 | 4,02 | 3,63 | 3,67 | -6,85% | 32.448.788,00 |
| 28.07.2026 | 3,80 | 3,98 | 3,72 | 3,94 | 2,34% | 28.800.926,00 |
| 27.07.2026 | 3,85 | 4,03 | 3,77 | 3,85 | 0,39% | 34.820.055,00 |
| 24.07.2026 | 3,93 | 4,01 | 3,77 | 3,84 | -0,26% | 45.279.659,00 |
| 23.07.2026 | 4,28 | 4,30 | 3,81 | 3,85 | -12,21% | 86.806.345,00 |
| 22.07.2026 | 4,44 | 4,50 | 4,35 | 4,38 | -2,23% | 95.743.876,00 |
| 21.07.2026 | 4,47 | 4,53 | 4,27 | 4,48 | 0,79% | 67.597.780,00 |
| 20.07.2026 | 4,50 | 4,54 | 4,30 | 4,45 | -1,22% | 82.697.599,00 |
| 17.07.2026 | 4,48 | 4,58 | 4,34 | 4,50 | -1,53% | 106.529.320,00 |
| 16.07.2026 | 4,69 | 4,81 | 4,51 | 4,57 | -3,79% | 144.105.772,00 |
| 15.07.2026 | 4,62 | 4,90 | 4,54 | 4,75 | 4,40% | 115.363.240,00 |
| 14.07.2026 | 4,56 | 4,65 | 4,44 | 4,55 | 1,45% | 98.376.298,00 |
| 13.07.2026 | 4,75 | 4,76 | 4,44 | 4,49 | -5,88% | 62.244.141,00 |
| 10.07.2026 | 5,40 | 5,50 | 4,76 | 4,77 | -10,09% | 72.975.357,00 |
| 09.07.2026 | 4,77 | 5,38 | 4,72 | 5,30 | 10,65% | 112.394.429,00 |
| 08.07.2026 | 4,71 | 4,84 | 4,54 | 4,79 | 0,00% | 101.980.147,00 |
| 07.07.2026 | 5,06 | 5,20 | 4,76 | 4,79 | -5,89% | 87.338.223,00 |
| 06.07.2026 | 4,90 | 5,32 | 4,84 | 5,09 | 3,88% | 87.477.416,00 |
| 02.07.2026 | 5,00 | 5,17 | 4,75 | 4,90 | -0,81% | 90.049.906,00 |
| 01.07.2026 | 4,61 | 5,13 | 4,57 | 4,94 | 6,93% | 99.250.376,00 |
| 30.06.2026 | 4,58 | 4,76 | 4,55 | 4,62 | 0,43% | 80.822.914,00 |
| 29.06.2026 | 4,36 | 4,63 | 4,26 | 4,60 | 5,26% | 78.315.980,00 |
| 26.06.2026 | 4,22 | 4,51 | 4,20 | 4,37 | 1,63% | 171.652.413,00 |
| 25.06.2026 | 4,31 | 4,44 | 4,20 | 4,30 | 0,47% | 28.394.421,00 |
| 24.06.2026 | 4,20 | 4,49 | 4,19 | 4,28 | 1,90% | 37.124.495,00 |
| 23.06.2026 | 4,20 | 4,37 | 4,18 | 4,20 | -1,87% | 36.025.164,00 |
| 22.06.2026 | 4,41 | 4,49 | 4,26 | 4,28 | -4,17% | 31.052.394,00 |
| 19.06.2026 | 4,47 | 4,47 | 4,47 | 4,47 | -0,08% | - |
| 18.06.2026 | 4,51 | 4,59 | 4,43 | 4,47 | 0,45% | 35.180.894,00 |
| 17.06.2026 | 4,73 | 4,86 | 4,45 | 4,45 | -6,32% | 42.010.351,00 |
| 16.06.2026 | 4,58 | 5,03 | 4,57 | 4,75 | 3,18% | 63.690.136,00 |
| 15.06.2026 | 4,63 | 4,83 | 4,57 | 4,60 | 3,68% | 46.497.487,00 |
| 12.06.2026 | 4,49 | 4,56 | 4,27 | 4,44 | -0,67% | 29.283.583,00 |
| 11.06.2026 | 4,47 | 4,61 | 4,34 | 4,47 | -0,22% | 37.195.818,00 |
| 10.06.2026 | 4,35 | 4,77 | 4,34 | 4,48 | 3,23% | 49.428.019,00 |
| 09.06.2026 | 4,36 | 4,56 | 4,08 | 4,34 | 0,70% | 40.066.450,00 |
| 08.06.2026 | 4,52 | 4,52 | 4,29 | 4,31 | -2,49% | 22.894.180,00 |
| 05.06.2026 | 4,85 | 4,85 | 4,38 | 4,42 | -10,71% | 36.627.645,00 |
| 04.06.2026 | 4,89 | 5,15 | 4,87 | 4,95 | 1,64% | 26.559.186,00 |
| 03.06.2026 | 5,28 | 5,29 | 4,81 | 4,87 | -9,98% | 44.583.095,00 |
| 02.06.2026 | 5,27 | 5,64 | 5,13 | 5,41 | 1,88% | 57.310.682,00 |
| 01.06.2026 | 5,01 | 5,51 | 4,95 | 5,31 | 5,36% | 47.063.145,00 |
| 29.05.2026 | 5,07 | 5,15 | 4,89 | 5,04 | -0,59% | 33.737.954,00 |
| 28.05.2026 | 4,68 | 5,25 | 4,59 | 5,07 | 6,74% | 52.074.005,00 |
| 27.05.2026 | 4,56 | 5,01 | 4,54 | 4,75 | 6,03% | 54.752.811,00 |
| 26.05.2026 | 4,59 | 4,77 | 4,47 | 4,48 | -1,10% | 38.209.670,00 |
| 22.05.2026 | 4,58 | 4,62 | 4,46 | 4,53 | -0,88% | 41.206.027,00 |
| 21.05.2026 | 4,40 | 4,64 | 4,26 | 4,57 | 3,86% | 37.664.441,00 |
| 20.05.2026 | 4,32 | 4,47 | 4,22 | 4,40 | 2,33% | 24.972.889,00 |
| 19.05.2026 | 4,23 | 4,33 | 4,15 | 4,30 | 0,47% | 25.643.654,00 |
| 18.05.2026 | 4,41 | 4,43 | 4,17 | 4,28 | -2,28% | 25.696.006,00 |
| 15.05.2026 | 4,37 | 4,44 | 4,28 | 4,38 | -2,01% | 23.575.589,00 |
| 14.05.2026 | 4,54 | 4,65 | 4,42 | 4,47 | -2,40% | 42.756.410,00 |
| 13.05.2026 | 4,71 | 4,87 | 4,54 | 4,58 | -2,76% | 31.189.549,00 |
| 12.05.2026 | 4,82 | 4,87 | 4,57 | 4,71 | -2,89% | 35.915.465,00 |
| 11.05.2026 | 4,87 | 4,96 | 4,71 | 4,85 | -3,19% | 41.714.853,00 |
| 08.05.2026 | 5,35 | 5,50 | 4,78 | 5,01 | -5,83% | 53.820.615,00 |