1,330€
-5,30%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,40 | 1,43 | 1,30 | 1,32 | -5,73% | - |
| 20.02.2025 | 1,47 | 1,47 | 1,38 | 1,40 | -4,65% | 3.000,00 |
| 19.02.2025 | 1,51 | 1,56 | 1,46 | 1,47 | -2,90% | - |
| 18.02.2025 | 1,47 | 1,54 | 1,45 | 1,52 | 3,37% | - |
| 17.02.2025 | 1,46 | 1,47 | 1,46 | 1,47 | -0,34% | - |
| 14.02.2025 | 1,43 | 1,50 | 1,38 | 1,47 | 3,04% | - |
| 13.02.2025 | 1,42 | 1,45 | 1,38 | 1,43 | 0,67% | - |
| 12.02.2025 | 1,33 | 1,44 | 1,27 | 1,42 | 6,97% | - |
| 11.02.2025 | 1,33 | 1,44 | 1,30 | 1,33 | -1,23% | - |
| 10.02.2025 | 1,29 | 1,34 | 1,29 | 1,34 | 3,95% | - |
| 07.02.2025 | 1,33 | 1,36 | 1,27 | 1,29 | -3,76% | - |
| 06.02.2025 | 1,32 | 1,37 | 1,32 | 1,34 | 0,90% | - |
| 05.02.2025 | 1,28 | 1,35 | 1,24 | 1,33 | 4,31% | - |
| 04.02.2025 | 1,30 | 1,31 | 1,26 | 1,28 | -0,08% | - |
| 03.02.2025 | 1,34 | 1,34 | 1,25 | 1,28 | -4,34% | 4.703,00 |
| 31.01.2025 | 1,39 | 1,41 | 1,31 | 1,34 | -3,19% | - |
| 30.01.2025 | 1,42 | 1,46 | 1,36 | 1,38 | -1,96% | - |
| 29.01.2025 | 1,45 | 1,47 | 1,37 | 1,41 | -2,50% | - |
| 28.01.2025 | 1,33 | 1,48 | 1,30 | 1,44 | 9,24% | - |
| 27.01.2025 | 1,33 | 1,38 | 1,24 | 1,32 | -0,68% | 1.000,00 |
| 24.01.2025 | 1,39 | 1,41 | 1,32 | 1,33 | -2,85% | - |
| 23.01.2025 | 1,34 | 1,38 | 1,30 | 1,37 | 1,41% | - |
| 22.01.2025 | 1,35 | 1,37 | 1,30 | 1,35 | 0,78% | 8,00 |
| 21.01.2025 | 1,37 | 1,44 | 1,33 | 1,34 | -2,33% | - |
| 20.01.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -1,83% | 500,00 |
| 17.01.2025 | 1,50 | 1,57 | 1,39 | 1,40 | -6,90% | - |
| 16.01.2025 | 1,50 | 1,54 | 1,43 | 1,50 | 1,94% | - |
| 15.01.2025 | 1,34 | 1,54 | 1,33 | 1,47 | 10,27% | 1.000,00 |
| 14.01.2025 | 1,36 | 1,42 | 1,33 | 1,33 | -1,59% | - |
| 13.01.2025 | 1,43 | 1,43 | 1,31 | 1,36 | -5,21% | - |
| 10.01.2025 | 1,49 | 1,49 | 1,39 | 1,43 | -3,99% | 400,00 |
| 09.01.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 0,13% | - |
| 08.01.2025 | 1,56 | 1,59 | 1,48 | 1,49 | -4,06% | - |
| 07.01.2025 | 1,64 | 1,67 | 1,54 | 1,55 | -5,54% | - |
| 06.01.2025 | 1,61 | 1,76 | 1,60 | 1,64 | 2,24% | - |
| 03.01.2025 | 1,55 | 1,63 | 1,53 | 1,61 | 3,95% | - |
| 02.01.2025 | 1,60 | 1,61 | 1,53 | 1,55 | -1,56% | 6.470,00 |
| 30.12.2024 | 1,60 | 1,60 | 1,56 | 1,57 | -1,23% | 72,00 |
| 27.12.2024 | 1,65 | 1,70 | 1,57 | 1,59 | -1,27% | 660,00 |
| 23.12.2024 | 1,63 | 1,68 | 1,57 | 1,61 | -0,98% | - |
| 20.12.2024 | 1,62 | 1,68 | 1,54 | 1,63 | 0,56% | - |
| 19.12.2024 | 1,68 | 1,73 | 1,60 | 1,62 | -3,58% | - |
| 18.12.2024 | 1,82 | 1,89 | 1,65 | 1,68 | -7,68% | 750,00 |
| 17.12.2024 | 1,85 | 1,87 | 1,77 | 1,82 | -1,84% | - |
| 16.12.2024 | 1,82 | 1,88 | 1,76 | 1,85 | 0,93% | - |
| 13.12.2024 | 1,88 | 1,93 | 1,81 | 1,83 | -2,37% | - |
| 12.12.2024 | 1,99 | 2,03 | 1,85 | 1,88 | -5,94% | 450,00 |
| 11.12.2024 | 1,97 | 2,08 | 1,95 | 2,00 | 1,27% | - |
| 10.12.2024 | 2,08 | 2,10 | 1,93 | 1,97 | -5,24% | 1.000,00 |
| 09.12.2024 | 2,09 | 2,21 | 2,07 | 2,08 | -0,76% | - |
| 06.12.2024 | 2,04 | 2,26 | 2,02 | 2,10 | 2,97% | - |
| 05.12.2024 | 2,07 | 2,21 | 1,99 | 2,04 | -1,86% | - |
| 04.12.2024 | 2,04 | 2,12 | 1,99 | 2,07 | 2,09% | 750,00 |
| 03.12.2024 | 1,99 | 2,08 | 1,95 | 2,03 | 2,29% | 1.500,00 |
| 02.12.2024 | 2,22 | 2,29 | 1,94 | 1,99 | -10,54% | 100,00 |
| 29.11.2024 | 2,18 | 2,35 | 2,15 | 2,22 | 1,83% | 8.000,00 |
| 28.11.2024 | 2,13 | 2,18 | 2,13 | 2,18 | 2,16% | - |
| 27.11.2024 | 2,10 | 2,21 | 2,04 | 2,13 | 1,74% | - |
| 26.11.2024 | 2,15 | 2,21 | 2,05 | 2,10 | -2,37% | - |
| 25.11.2024 | 1,90 | 2,29 | 1,89 | 2,15 | 12,81% | 6.248,00 |
| 22.11.2024 | 1,60 | 1,93 | 1,60 | 1,90 | 19,07% | 13.900,00 |
| 21.11.2024 | 1,55 | 1,65 | 1,48 | 1,60 | 4,44% | 3.500,00 |
| 20.11.2024 | 1,51 | 1,56 | 1,49 | 1,53 | 1,73% | - |
| 19.11.2024 | 1,52 | 1,54 | 1,44 | 1,51 | -1,18% | 2.685,00 |
| 18.11.2024 | 1,58 | 1,60 | 1,49 | 1,52 | -3,55% | - |
| 15.11.2024 | 1,68 | 1,69 | 1,57 | 1,58 | -5,76% | 85,00 |
| 14.11.2024 | 1,72 | 1,76 | 1,66 | 1,68 | -2,44% | - |
| 13.11.2024 | 1,65 | 1,82 | 1,62 | 1,72 | 4,00% | 2.333,00 |
| 12.11.2024 | 1,69 | 1,70 | 1,62 | 1,65 | -2,51% | - |
| 11.11.2024 | 1,71 | 1,75 | 1,62 | 1,69 | -1,02% | 200,00 |
| 08.11.2024 | 1,79 | 1,87 | 1,62 | 1,71 | -4,41% | 2.910,00 |
| 07.11.2024 | 1,69 | 1,99 | 1,66 | 1,79 | 5,88% | 1.700,00 |
| 06.11.2024 | 1,77 | 1,93 | 1,66 | 1,69 | -3,45% | 3.000,00 |
| 05.11.2024 | 1,69 | 1,76 | 1,67 | 1,75 | 4,13% | - |
| 04.11.2024 | 1,64 | 1,77 | 1,61 | 1,68 | 2,53% | 1.350,00 |
| 01.11.2024 | 1,62 | 1,69 | 1,61 | 1,64 | 1,17% | 20,00 |
| 31.10.2024 | 1,69 | 1,73 | 1,59 | 1,62 | -4,02% | - |
| 30.10.2024 | 1,66 | 1,77 | 1,64 | 1,69 | 1,84% | - |
| 29.10.2024 | 1,72 | 1,77 | 1,63 | 1,66 | -3,80% | - |
| 28.10.2024 | 1,63 | 1,76 | 1,62 | 1,73 | 6,12% | 1.550,00 |
| 25.10.2024 | 1,63 | 1,69 | 1,62 | 1,63 | -0,28% | 2.050,00 |
| 24.10.2024 | 1,60 | 1,65 | 1,59 | 1,63 | 1,87% | 20,00 |
| 23.10.2024 | 1,65 | 1,67 | 1,57 | 1,60 | -3,21% | - |
| 22.10.2024 | 1,68 | 1,70 | 1,63 | 1,65 | -1,55% | - |
| 21.10.2024 | 1,71 | 1,74 | 1,64 | 1,68 | -1,64% | - |
| 18.10.2024 | 1,68 | 1,72 | 1,66 | 1,71 | 1,31% | - |
| 17.10.2024 | 1,80 | 1,82 | 1,67 | 1,69 | -6,39% | 1.000,00 |
| 16.10.2024 | 1,73 | 1,81 | 1,71 | 1,80 | 3,99% | 1.000,00 |
| 15.10.2024 | 1,76 | 1,79 | 1,70 | 1,73 | -1,37% | - |
| 14.10.2024 | 1,71 | 1,79 | 1,67 | 1,76 | 2,36% | 1,00 |
| 11.10.2024 | 1,61 | 1,73 | 1,57 | 1,71 | 6,86% | - |
| 10.10.2024 | 1,66 | 1,69 | 1,57 | 1,60 | -3,29% | 5.000,00 |
| 09.10.2024 | 1,63 | 1,69 | 1,61 | 1,66 | 1,50% | - |
| 08.10.2024 | 1,68 | 1,68 | 1,61 | 1,63 | -2,77% | - |
| 07.10.2024 | 1,81 | 1,81 | 1,65 | 1,68 | -7,00% | - |
| 04.10.2024 | 1,75 | 1,84 | 1,72 | 1,81 | 2,99% | - |
| 03.10.2024 | 1,72 | 1,77 | 1,65 | 1,76 | 0,69% | - |
| 02.10.2024 | 1,72 | 1,74 | 1,65 | 1,74 | 1,28% | 320,00 |
| 01.10.2024 | 1,80 | 1,83 | 1,71 | 1,72 | -4,44% | 100,00 |
| 30.09.2024 | 1,85 | 1,89 | 1,77 | 1,80 | -2,17% | 750,00 |