6,010€
-0,08%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 6,00 | 6,01 | 5,88 | 5,99 | -0,47% | 3.190,00 |
| 11.12.2025 | 5,99 | 6,12 | 5,96 | 6,02 | -6,00% | 551,00 |
| 10.12.2025 | 6,33 | 6,64 | 6,15 | 6,40 | 0,46% | 2.214,00 |
| 09.12.2025 | 6,09 | 6,50 | 5,96 | 6,37 | 5,67% | 250,00 |
| 08.12.2025 | 6,15 | 6,38 | 5,99 | 6,03 | -4,45% | 5.793,00 |
| 05.12.2025 | 6,50 | 6,61 | 6,30 | 6,31 | -3,09% | 546,00 |
| 04.12.2025 | 5,94 | 6,64 | 5,92 | 6,51 | 9,85% | 6.114,00 |
| 03.12.2025 | 6,04 | 6,14 | 5,92 | 5,93 | -3,53% | 5.685,00 |
| 02.12.2025 | 6,13 | 6,42 | 6,11 | 6,14 | -1,54% | 14.284,00 |
| 01.12.2025 | 6,64 | 6,64 | 6,14 | 6,24 | -5,98% | 2.766,00 |
| 28.11.2025 | 6,60 | 7,12 | 6,55 | 6,64 | 0,47% | 7.000,00 |
| 27.11.2025 | 6,66 | 6,71 | 6,59 | 6,61 | -1,74% | - |
| 26.11.2025 | 6,67 | 6,85 | 6,40 | 6,72 | -0,59% | 20.172,00 |
| 25.11.2025 | 6,69 | 6,97 | 6,46 | 6,76 | 2,52% | 47.172,00 |
| 24.11.2025 | 5,92 | 6,98 | 5,71 | 6,60 | 12,10% | 75.538,00 |
| 21.11.2025 | 5,29 | 6,01 | 4,97 | 5,88 | 8,92% | 40.631,00 |
| 20.11.2025 | 6,00 | 6,14 | 5,38 | 5,40 | -6,44% | 9.539,00 |
| 19.11.2025 | 6,49 | 6,51 | 5,68 | 5,77 | -12,33% | 69.209,00 |
| 18.11.2025 | 6,77 | 6,77 | 6,04 | 6,59 | -4,77% | 14.976,00 |
| 17.11.2025 | 7,03 | 7,21 | 6,47 | 6,92 | -2,89% | 12.541,00 |
| 14.11.2025 | 7,03 | 7,70 | 6,36 | 7,12 | -5,71% | 68.023,00 |
| 13.11.2025 | 8,06 | 8,08 | 7,26 | 7,55 | -6,65% | 45.557,00 |
| 12.11.2025 | 7,31 | 8,09 | 7,11 | 8,09 | 10,87% | 36.653,00 |
| 11.11.2025 | 7,04 | 7,43 | 6,75 | 7,30 | 5,69% | 86.822,00 |
| 10.11.2025 | 5,93 | 7,01 | 5,74 | 6,91 | 23,35% | 100.721,00 |
| 07.11.2025 | 4,85 | 5,68 | 4,16 | 5,60 | -4,36% | 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 |