2,297$
13,16%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,35 | 2,57 | 2,30 | 2,30 | 13,18% | - |
| 02.05.2024 | 2,05 | 2,12 | 2,00 | 2,03 | 1,50% | 25.473.616,00 |
| 01.05.2024 | 1,99 | 2,16 | 1,97 | 2,00 | 0,50% | 23.698.214,00 |
| 30.04.2024 | 2,09 | 2,13 | 1,99 | 1,99 | -6,35% | 14.714.656,00 |
| 29.04.2024 | 2,18 | 2,27 | 2,10 | 2,13 | -0,70% | 11.184.572,00 |
| 26.04.2024 | 2,10 | 2,21 | 2,07 | 2,14 | 3,38% | 11.757.892,00 |
| 25.04.2024 | 2,06 | 2,16 | 2,03 | 2,07 | -3,72% | 17.318.057,00 |
| 24.04.2024 | 2,23 | 2,27 | 2,12 | 2,15 | -3,59% | 10.302.621,00 |
| 23.04.2024 | 2,18 | 2,36 | 2,17 | 2,23 | 2,76% | 12.576.818,00 |
| 22.04.2024 | 2,19 | 2,21 | 2,10 | 2,17 | 0,00% | 8.621.670,00 |
| 19.04.2024 | 2,14 | 2,19 | 2,11 | 2,17 | 0,93% | 10.022.407,00 |
| 18.04.2024 | 2,18 | 2,27 | 2,11 | 2,15 | -0,46% | 12.015.214,00 |
| 17.04.2024 | 2,23 | 2,28 | 2,15 | 2,16 | 0,00% | 12.305.084,00 |
| 16.04.2024 | 2,13 | 2,20 | 2,10 | 2,16 | -1,59% | 12.556.353,00 |
| 15.04.2024 | 2,37 | 2,38 | 2,16 | 2,20 | -6,20% | 14.709.708,00 |
| 12.04.2024 | 2,41 | 2,42 | 2,27 | 2,34 | -4,78% | 13.013.434,00 |
| 11.04.2024 | 2,50 | 2,51 | 2,38 | 2,46 | 0,31% | 10.425.529,00 |
| 10.04.2024 | 2,55 | 2,58 | 2,40 | 2,45 | -10,91% | 21.064.912,00 |
| 09.04.2024 | 2,73 | 2,77 | 2,68 | 2,75 | 2,23% | 11.369.591,00 |
| 08.04.2024 | 2,76 | 2,80 | 2,65 | 2,69 | -0,37% | 10.948.628,00 |
| 05.04.2024 | 2,72 | 2,76 | 2,67 | 2,70 | -2,53% | 13.012.651,00 |
| 04.04.2024 | 2,93 | 3,01 | 2,74 | 2,77 | -3,48% | 12.270.860,00 |
| 03.04.2024 | 2,75 | 2,90 | 2,75 | 2,87 | 2,87% | 10.135.201,00 |
| 02.04.2024 | 2,76 | 2,82 | 2,70 | 2,79 | -4,12% | 13.311.986,00 |
| 01.04.2024 | 3,04 | 3,06 | 2,87 | 2,91 | -3,96% | 16.271.011,00 |
| 28.03.2024 | 2,94 | 3,23 | 2,94 | 3,03 | 2,71% | 23.942.733,00 |
| 27.03.2024 | 2,97 | 2,97 | 2,86 | 2,95 | 1,37% | 13.784.166,00 |
| 26.03.2024 | 2,97 | 3,03 | 2,90 | 2,91 | -1,36% | 11.887.768,00 |
| 25.03.2024 | 2,94 | 3,11 | 2,93 | 2,95 | -1,01% | 15.727.507,00 |
| 22.03.2024 | 3,08 | 3,15 | 2,93 | 2,98 | -4,79% | 17.583.205,00 |
| 21.03.2024 | 3,10 | 3,18 | 3,02 | 3,13 | 5,03% | 21.225.224,00 |
| 20.03.2024 | 2,75 | 3,00 | 2,72 | 2,98 | 8,76% | 18.693.106,00 |
| 19.03.2024 | 2,81 | 2,85 | 2,65 | 2,74 | -4,86% | 19.943.291,00 |
| 18.03.2024 | 2,71 | 3,03 | 2,67 | 2,88 | 7,87% | 36.149.575,00 |
| 15.03.2024 | 2,60 | 2,72 | 2,51 | 2,67 | 1,52% | 30.294.767,00 |
| 14.03.2024 | 2,82 | 2,83 | 2,58 | 2,63 | -8,04% | 19.021.764,00 |
| 13.03.2024 | 2,86 | 3,00 | 2,84 | 2,86 | 0,00% | 14.733.169,00 |
| 12.03.2024 | 2,90 | 2,98 | 2,81 | 2,86 | -1,72% | 17.178.439,00 |
| 11.03.2024 | 3,06 | 3,07 | 2,89 | 2,91 | -4,90% | 17.815.060,00 |
| 08.03.2024 | 3,05 | 3,24 | 3,02 | 3,06 | 3,03% | 24.685.176,00 |
| 07.03.2024 | 3,02 | 3,06 | 2,86 | 2,97 | 0,68% | 16.501.593,00 |
| 06.03.2024 | 2,91 | 3,04 | 2,81 | 2,95 | 6,50% | 20.173.341,00 |
| 05.03.2024 | 2,96 | 2,98 | 2,76 | 2,77 | -8,43% | 20.459.153,00 |
| 04.03.2024 | 3,10 | 3,11 | 2,97 | 3,03 | -2,73% | 19.253.499,00 |
| 01.03.2024 | 3,06 | 3,17 | 2,99 | 3,11 | 0,97% | 14.761.655,00 |
| 29.02.2024 | 3,17 | 3,32 | 3,03 | 3,08 | 1,65% | 20.149.779,00 |
| 28.02.2024 | 3,04 | 3,13 | 2,98 | 3,03 | -2,26% | 16.636.797,00 |
| 27.02.2024 | 3,10 | 3,17 | 3,02 | 3,10 | 1,64% | 17.046.578,00 |
| 26.02.2024 | 2,87 | 3,06 | 2,86 | 3,05 | 6,27% | 22.672.716,00 |
| 23.02.2024 | 2,93 | 3,02 | 2,82 | 2,87 | -3,37% | 17.351.639,00 |
| 22.02.2024 | 2,97 | 3,07 | 2,88 | 2,97 | 2,06% | 20.759.052,00 |
| 21.02.2024 | 2,78 | 2,95 | 2,74 | 2,91 | 4,11% | 19.698.436,00 |
| 20.02.2024 | 2,90 | 2,90 | 2,65 | 2,80 | -6,83% | 22.592.985,00 |
| 16.02.2024 | 3,16 | 3,32 | 2,86 | 3,00 | -10,45% | 40.918.150,00 |
| 15.02.2024 | 3,45 | 3,48 | 3,23 | 3,35 | -2,52% | 26.149.766,00 |
| 14.02.2024 | 3,38 | 3,48 | 3,32 | 3,44 | 6,07% | 16.731.718,00 |
| 13.02.2024 | 3,23 | 3,35 | 3,15 | 3,24 | -8,99% | 19.027.037,00 |
| 12.02.2024 | 3,55 | 3,71 | 3,54 | 3,56 | 1,42% | 22.014.401,00 |
| 09.02.2024 | 3,36 | 3,51 | 3,30 | 3,51 | 5,09% | 16.202.774,00 |
| 08.02.2024 | 3,22 | 3,41 | 3,21 | 3,34 | 3,89% | 15.101.479,00 |
| 07.02.2024 | 3,30 | 3,31 | 3,14 | 3,22 | -2,13% | 12.815.885,00 |
| 06.02.2024 | 3,21 | 3,42 | 3,17 | 3,29 | 2,34% | 16.708.756,00 |
| 05.02.2024 | 3,43 | 3,43 | 3,17 | 3,21 | -8,29% | 21.323.572,00 |
| 02.02.2024 | 3,42 | 3,51 | 3,25 | 3,50 | -1,13% | 20.957.753,00 |
| 01.02.2024 | 3,49 | 3,60 | 3,37 | 3,54 | 3,81% | 20.802.864,00 |
| 31.01.2024 | 3,50 | 3,78 | 3,39 | 3,41 | -3,94% | 30.538.273,00 |
| 30.01.2024 | 3,65 | 3,67 | 3,51 | 3,55 | -4,31% | 20.297.934,00 |
| 29.01.2024 | 3,39 | 3,73 | 3,36 | 3,71 | 10,75% | 20.554.800,00 |
| 26.01.2024 | 3,41 | 3,49 | 3,33 | 3,35 | -0,89% | 16.395.165,00 |
| 25.01.2024 | 3,32 | 3,47 | 3,28 | 3,38 | 4,97% | 20.224.003,00 |
| 24.01.2024 | 3,52 | 3,53 | 3,19 | 3,22 | -4,17% | 19.668.579,00 |
| 23.01.2024 | 3,58 | 3,59 | 3,27 | 3,36 | -3,72% | 23.841.707,00 |
| 22.01.2024 | 3,32 | 3,60 | 3,30 | 3,49 | 10,79% | 34.697.505,00 |
| 19.01.2024 | 3,05 | 3,17 | 2,92 | 3,15 | 4,65% | 19.627.779,00 |
| 18.01.2024 | 3,19 | 3,23 | 2,90 | 3,01 | -3,37% | 18.543.304,00 |
| 17.01.2024 | 3,08 | 3,14 | 2,98 | 3,12 | -3,26% | 20.723.201,00 |
| 16.01.2024 | 3,39 | 3,40 | 3,18 | 3,22 | -8,26% | 19.705.824,00 |
| 12.01.2024 | 3,65 | 3,77 | 3,49 | 3,51 | -1,40% | 16.301.862,00 |
| 11.01.2024 | 3,60 | 3,69 | 3,39 | 3,56 | -3,26% | 25.547.401,00 |
| 10.01.2024 | 3,74 | 3,80 | 3,60 | 3,68 | -0,41% | 14.848.443,00 |
| 09.01.2024 | 3,95 | 3,95 | 3,67 | 3,70 | -6,46% | 15.103.906,00 |
| 08.01.2024 | 3,69 | 3,95 | 3,65 | 3,95 | 8,97% | 17.551.972,00 |
| 05.01.2024 | 3,94 | 4,01 | 3,56 | 3,63 | -9,94% | 22.389.531,00 |
| 04.01.2024 | 3,98 | 4,11 | 3,94 | 4,03 | -0,12% | 12.462.918,00 |
| 03.01.2024 | 4,02 | 4,11 | 3,90 | 4,03 | -5,84% | 22.437.473,00 |
| 02.01.2024 | 4,36 | 4,40 | 4,19 | 4,28 | -4,46% | 20.759.782,00 |
| 29.12.2023 | 4,62 | 4,69 | 4,39 | 4,48 | -4,07% | 22.107.473,00 |
| 28.12.2023 | 4,63 | 4,74 | 4,57 | 4,67 | -1,06% | 15.228.790,00 |
| 27.12.2023 | 4,75 | 4,84 | 4,63 | 4,72 | 0,85% | 17.730.748,00 |
| 26.12.2023 | 4,63 | 4,69 | 4,53 | 4,68 | 2,18% | 14.654.671,00 |
| 22.12.2023 | 4,34 | 4,68 | 4,26 | 4,58 | 9,05% | 29.640.782,00 |
| 21.12.2023 | 4,20 | 4,28 | 4,07 | 4,20 | 4,61% | 17.539.416,00 |
| 20.12.2023 | 4,24 | 4,51 | 4,00 | 4,02 | -7,81% | 27.033.095,00 |
| 19.12.2023 | 4,15 | 4,38 | 4,13 | 4,36 | 7,00% | 24.785.140,00 |
| 18.12.2023 | 4,11 | 4,25 | 3,96 | 4,07 | 0,25% | 25.294.638,00 |
| 15.12.2023 | 4,54 | 4,60 | 4,02 | 4,06 | -10,96% | 56.380.004,00 |
| 14.12.2023 | 4,52 | 4,89 | 4,43 | 4,56 | 10,41% | 47.090.599,00 |
| 13.12.2023 | 3,49 | 4,17 | 3,47 | 4,13 | 20,06% | 40.287.474,00 |
| 12.12.2023 | 3,57 | 3,61 | 3,24 | 3,44 | -4,31% | 18.714.082,00 |
| 11.12.2023 | 3,60 | 3,63 | 3,42 | 3,60 | -1,78% | 16.080.937,00 |