5,530€
-0,05%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 5,60 | 5,79 | 5,56 | 5,62 | 1,50% | 5.251,00 |
| 21.01.2026 | 5,42 | 5,64 | 5,37 | 5,53 | 0,11% | 3.607,00 |
| 20.01.2026 | 5,52 | 5,58 | 5,25 | 5,53 | -0,16% | 3.205,00 |
| 19.01.2026 | 5,72 | 5,73 | 5,45 | 5,54 | -4,68% | 4.805,00 |
| 16.01.2026 | 5,44 | 5,96 | 5,44 | 5,81 | 2,54% | 2.572,00 |
| 15.01.2026 | 5,70 | 5,84 | 5,56 | 5,66 | 2,65% | 834,00 |
| 14.01.2026 | 5,78 | 5,80 | 5,50 | 5,52 | -7,04% | 6.486,00 |
| 13.01.2026 | 6,03 | 6,18 | 5,81 | 5,94 | -2,19% | 298,00 |
| 12.01.2026 | 6,28 | 6,28 | 5,94 | 6,07 | -3,87% | 9.333,00 |
| 09.01.2026 | 5,98 | 6,81 | 5,84 | 6,31 | 13,08% | 54.037,00 |
| 08.01.2026 | 5,33 | 5,76 | 5,27 | 5,58 | 5,44% | 2.881,00 |
| 07.01.2026 | 5,87 | 5,95 | 5,17 | 5,30 | -11,13% | 11.801,00 |
| 06.01.2026 | 5,42 | 5,96 | 5,36 | 5,96 | 11,57% | 7.750,00 |
| 05.01.2026 | 5,20 | 5,38 | 5,12 | 5,34 | 3,19% | 2.300,00 |
| 02.01.2026 | 5,05 | 5,24 | 4,90 | 5,18 | 5,31% | 1.708,00 |
| 30.12.2025 | 4,88 | 4,95 | 4,87 | 4,91 | -1,55% | 613,00 |
| 29.12.2025 | 5,06 | 5,12 | 4,93 | 4,99 | -5,80% | 21.366,00 |
| 23.12.2025 | 5,44 | 5,51 | 5,26 | 5,30 | -3,79% | 6.360,00 |
| 22.12.2025 | 5,40 | 5,77 | 5,35 | 5,51 | 2,40% | 8.334,00 |
| 19.12.2025 | 5,39 | 5,48 | 5,30 | 5,38 | -0,66% | 1.302,00 |
| 18.12.2025 | 5,23 | 5,61 | 5,23 | 5,42 | 1,31% | 63,00 |
| 17.12.2025 | 5,70 | 5,86 | 5,33 | 5,35 | -5,47% | 6.324,00 |
| 16.12.2025 | 5,51 | 5,73 | 5,37 | 5,65 | 1,82% | 5.711,00 |
| 15.12.2025 | 5,66 | 5,89 | 5,32 | 5,55 | -2,89% | 6.123,00 |
| 12.12.2025 | 6,00 | 6,15 | 5,70 | 5,72 | -4,94% | 6.884,00 |
| 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 |