5,678€
-2,99%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 4,85 | 5,63 | 4,16 | 5,51 | -5,84% | 42.177,00 |
| 06.11.2025 | 6,32 | 6,49 | 5,84 | 5,85 | -8,45% | 1.740,00 |
| 05.11.2025 | 5,97 | 6,55 | 5,88 | 6,39 | 6,28% | 13.915,00 |
| 04.11.2025 | 6,38 | 6,47 | 5,98 | 6,02 | -8,24% | 13.594,00 |
| 03.11.2025 | 6,70 | 6,89 | 6,43 | 6,56 | -3,19% | 25.072,00 |
| 31.10.2025 | 6,36 | 6,95 | 6,31 | 6,77 | 7,03% | 11.388,00 |
| 30.10.2025 | 6,47 | 6,67 | 6,15 | 6,33 | -2,99% | 43.176,00 |
| 29.10.2025 | 6,86 | 7,07 | 6,49 | 6,52 | -5,05% | 18.965,00 |
| 28.10.2025 | 7,00 | 7,32 | 6,80 | 6,87 | -2,07% | 56.428,00 |
| 27.10.2025 | 6,94 | 7,28 | 6,77 | 7,01 | 0,69% | 20.337,00 |
| 24.10.2025 | 6,07 | 7,20 | 6,06 | 6,97 | 14,05% | 230.096,00 |
| 23.10.2025 | 5,87 | 6,26 | 5,81 | 6,11 | 4,32% | 4.844,00 |
| 22.10.2025 | 6,02 | 6,20 | 5,37 | 5,85 | -2,04% | 22.856,00 |
| 21.10.2025 | 6,33 | 6,48 | 5,97 | 5,98 | -5,43% | 3.079,00 |
| 20.10.2025 | 6,12 | 6,49 | 6,10 | 6,32 | 4,79% | 38.442,00 |
| 17.10.2025 | 6,03 | 6,22 | 5,52 | 6,03 | -0,84% | 37.030,00 |
| 16.10.2025 | 6,35 | 6,46 | 6,06 | 6,08 | -4,55% | 3.014,00 |
| 15.10.2025 | 6,58 | 6,75 | 6,33 | 6,37 | -2,39% | 2.430,00 |
| 14.10.2025 | 6,29 | 6,81 | 6,00 | 6,53 | 1,97% | 9.970,00 |
| 13.10.2025 | 6,45 | 7,02 | 6,35 | 6,40 | -4,61% | 34.308,00 |
| 10.10.2025 | 7,09 | 7,22 | 6,42 | 6,71 | -6,09% | 55.159,00 |
| 09.10.2025 | 7,37 | 7,49 | 7,02 | 7,15 | -1,92% | 16.526,00 |
| 08.10.2025 | 7,88 | 8,26 | 7,22 | 7,29 | -6,37% | 25.327,00 |
| 07.10.2025 | 7,86 | 8,08 | 7,22 | 7,78 | -1,66% | 28.000,00 |
| 06.10.2025 | 6,96 | 8,21 | 6,89 | 7,91 | 13,08% | 89.358,00 |
| 03.10.2025 | 6,80 | 7,52 | 6,75 | 7,00 | 1,04% | 49.667,00 |
| 02.10.2025 | 6,90 | 7,09 | 6,69 | 6,93 | 0,98% | 64.535,00 |
| 01.10.2025 | 6,88 | 7,49 | 6,63 | 6,86 | 1,12% | 60.557,00 |
| 30.09.2025 | 6,97 | 7,15 | 6,64 | 6,78 | -3,42% | 30.732,00 |
| 29.09.2025 | 7,31 | 7,61 | 6,89 | 7,02 | -4,59% | 17.338,00 |
| 26.09.2025 | 7,60 | 7,83 | 7,18 | 7,36 | -4,92% | 30.407,00 |
| 25.09.2025 | 7,66 | 7,89 | 6,73 | 7,74 | 8,89% | 106.086,00 |
| 24.09.2025 | 6,03 | 7,22 | 5,98 | 7,11 | 18,21% | 68.506,00 |
| 23.09.2025 | 6,62 | 7,04 | 5,88 | 6,01 | -15,18% | 74.629,00 |
| 22.09.2025 | 8,11 | 8,32 | 7,08 | 7,09 | -14,23% | 48.825,00 |
| 19.09.2025 | 8,46 | 8,71 | 7,96 | 8,27 | -2,98% | 109.869,00 |
| 18.09.2025 | 8,78 | 9,04 | 8,31 | 8,52 | -1,29% | 73.306,00 |
| 17.09.2025 | 7,58 | 9,16 | 7,07 | 8,63 | 13,60% | 112.467,00 |
| 16.09.2025 | 8,04 | 8,37 | 7,45 | 7,60 | -5,56% | 50.303,00 |
| 15.09.2025 | 7,79 | 8,89 | 7,79 | 8,05 | 3,81% | 42.431,00 |
| 12.09.2025 | 8,55 | 9,15 | 7,47 | 7,75 | -12,49% | 110.815,00 |
| 11.09.2025 | 5,04 | 8,98 | 5,04 | 8,86 | 84,50% | 367.362,00 |
| 10.09.2025 | 5,24 | 5,55 | 4,76 | 4,80 | -8,57% | 30.241,00 |
| 09.09.2025 | 5,12 | 5,44 | 4,82 | 5,25 | 0,19% | 193.197,00 |
| 08.09.2025 | 5,55 | 6,20 | 5,11 | 5,24 | -7,96% | 112.543,00 |
| 05.09.2025 | 5,18 | 5,84 | 5,04 | 5,69 | 11,56% | 80.911,00 |
| 04.09.2025 | 4,42 | 5,21 | 4,33 | 5,10 | 15,87% | 64.576,00 |
| 03.09.2025 | 4,41 | 4,70 | 4,22 | 4,40 | 1,96% | 60.899,00 |
| 02.09.2025 | 3,81 | 4,44 | 3,54 | 4,32 | 13,72% | 163.054,00 |
| 01.09.2025 | 3,84 | 3,85 | 3,61 | 3,80 | -0,09% | 62.992,00 |
| 29.08.2025 | 3,74 | 4,21 | 3,59 | 3,80 | 3,91% | 65.064,00 |
| 28.08.2025 | 3,55 | 3,80 | 3,50 | 3,66 | 6,30% | 68.184,00 |
| 27.08.2025 | 4,06 | 4,30 | 3,41 | 3,44 | -14,70% | 84.734,00 |
| 26.08.2025 | 3,89 | 4,54 | 3,77 | 4,04 | 3,07% | 125.828,00 |
| 25.08.2025 | 4,44 | 5,03 | 3,92 | 3,92 | -8,57% | 234.930,00 |
| 22.08.2025 | 3,11 | 4,33 | 2,97 | 4,28 | 38,62% | 176.182,00 |
| 21.08.2025 | 2,85 | 3,18 | 2,71 | 3,09 | 12,25% | 72.356,00 |
| 20.08.2025 | 3,09 | 3,19 | 2,63 | 2,75 | -11,58% | 121.739,00 |
| 19.08.2025 | 3,29 | 3,64 | 3,02 | 3,11 | -3,55% | 122.490,00 |
| 18.08.2025 | 2,76 | 3,38 | 2,72 | 3,23 | 17,80% | 138.038,00 |
| 15.08.2025 | 2,58 | 3,07 | 2,52 | 2,74 | 5,12% | 313.348,00 |
| 14.08.2025 | 2,05 | 2,63 | 1,90 | 2,61 | 26,02% | 196.052,00 |
| 13.08.2025 | 2,15 | 2,22 | 2,01 | 2,07 | -2,45% | 27.909,00 |
| 12.08.2025 | 1,93 | 2,28 | 1,92 | 2,12 | 5,53% | 66.200,00 |
| 11.08.2025 | 1,72 | 2,02 | 1,64 | 2,01 | 20,81% | 39.417,00 |
| 08.08.2025 | 1,54 | 1,72 | 1,51 | 1,66 | 4,72% | 26.383,00 |
| 07.08.2025 | 1,65 | 1,70 | 1,47 | 1,59 | -1,12% | 70.278,00 |
| 06.08.2025 | 1,79 | 1,92 | 1,60 | 1,61 | -26,21% | 155.010,00 |
| 05.08.2025 | 2,16 | 2,23 | 2,00 | 2,18 | 3,32% | 61.730,00 |
| 04.08.2025 | 1,92 | 2,22 | 1,87 | 2,11 | 17,45% | 122.506,00 |
| 01.08.2025 | 1,56 | 1,90 | 1,46 | 1,79 | 10,95% | 54.277,00 |
| 31.07.2025 | 1,81 | 1,91 | 1,61 | 1,62 | -11,01% | 51.699,00 |
| 30.07.2025 | 1,75 | 1,96 | 1,66 | 1,82 | 2,57% | 112.699,00 |
| 29.07.2025 | 2,01 | 2,10 | 1,63 | 1,77 | -12,46% | 305.936,00 |
| 28.07.2025 | 2,15 | 2,41 | 1,97 | 2,02 | -6,13% | 227.492,00 |
| 25.07.2025 | 2,11 | 2,22 | 1,93 | 2,16 | 5,82% | 238.624,00 |
| 24.07.2025 | 2,02 | 2,47 | 2,01 | 2,04 | 5,41% | 331.757,00 |
| 23.07.2025 | 2,36 | 2,57 | 1,76 | 1,93 | -21,57% | 549.194,00 |
| 22.07.2025 | 3,00 | 3,40 | 2,28 | 2,46 | -11,29% | 837.686,00 |
| 21.07.2025 | 2,15 | 4,23 | 2,15 | 2,78 | 43,11% | 1.357.819,00 |
| 18.07.2025 | 1,47 | 1,98 | 1,43 | 1,94 | 35,94% | 190.441,00 |
| 17.07.2025 | 1,28 | 1,90 | 1,28 | 1,43 | 12,58% | 162.359,00 |
| 16.07.2025 | 0,89 | 1,28 | 0,89 | 1,27 | 42,15% | 63.703,00 |
| 15.07.2025 | 0,77 | 0,95 | 0,00 | 0,89 | 15,84% | 27.765,00 |
| 14.07.2025 | 0,67 | 0,79 | 0,65 | 0,77 | 15,44% | 7.967,00 |
| 11.07.2025 | 0,77 | 0,88 | 0,62 | 0,67 | -11,30% | 39.429,00 |
| 10.07.2025 | 0,64 | 0,76 | 0,62 | 0,75 | 18,61% | - |
| 09.07.2025 | 0,63 | 0,69 | 0,61 | 0,63 | 1,36% | 15.379,00 |
| 08.07.2025 | 0,53 | 0,66 | 0,53 | 0,63 | 17,35% | 9.657,00 |
| 07.07.2025 | 0,51 | 0,54 | 0,49 | 0,53 | 2,11% | - |
| 04.07.2025 | 0,52 | 0,52 | 0,51 | 0,52 | 0,58% | - |
| 03.07.2025 | 0,48 | 0,53 | 0,48 | 0,52 | 9,15% | - |
| 02.07.2025 | 0,48 | 0,51 | 0,46 | 0,48 | -0,31% | - |
| 01.07.2025 | 0,46 | 0,51 | 0,45 | 0,48 | 4,84% | - |
| 30.06.2025 | 0,49 | 0,51 | 0,45 | 0,46 | -5,11% | - |
| 27.06.2025 | 0,46 | 0,51 | 0,45 | 0,48 | 5,15% | - |
| 26.06.2025 | 0,44 | 0,46 | 0,44 | 0,46 | 3,40% | - |
| 25.06.2025 | 0,47 | 0,48 | 0,44 | 0,44 | -6,96% | - |
| 24.06.2025 | 0,47 | 0,49 | 0,46 | 0,47 | 3,27% | - |
| 23.06.2025 | 0,47 | 0,48 | 0,45 | 0,46 | -1,29% | - |