13,580$
-2,93%
Echtzeit-Aktienkurs OppFi Inc
Bid:
Ask:
Aktienkurse zur OppFi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 13,82 | 14,08 | 13,02 | 13,58 | -2,93% | 1.184.189,00 |
| 30.06.2025 | 14,61 | 14,63 | 13,25 | 13,99 | -4,24% | 2.081.270,00 |
| 27.06.2025 | 14,57 | 15,03 | 14,20 | 14,61 | 0,76% | 1.771.074,00 |
| 26.06.2025 | 14,55 | 14,70 | 14,31 | 14,50 | 0,35% | 749.266,00 |
| 25.06.2025 | 14,72 | 14,81 | 14,10 | 14,45 | -0,21% | 920.019,00 |
| 24.06.2025 | 13,74 | 14,51 | 13,67 | 14,48 | 8,06% | 1.870.247,00 |
| 23.06.2025 | 12,80 | 13,42 | 12,38 | 13,40 | 4,28% | 1.382.090,00 |
| 20.06.2025 | 12,82 | 13,05 | 12,60 | 12,85 | 2,15% | 1.334.582,00 |
| 18.06.2025 | 12,00 | 12,71 | 12,00 | 12,58 | 5,27% | 1.130.787,00 |
| 17.06.2025 | 12,01 | 12,10 | 11,60 | 11,95 | -2,85% | 1.593.795,00 |
| 16.06.2025 | 12,41 | 12,69 | 12,23 | 12,30 | 0,74% | 1.015.695,00 |
| 13.06.2025 | 12,27 | 12,43 | 12,09 | 12,21 | -2,79% | 1.345.175,00 |
| 12.06.2025 | 13,70 | 13,85 | 12,46 | 12,56 | -9,64% | 2.572.063,00 |
| 11.06.2025 | 13,94 | 14,28 | 13,65 | 13,90 | -0,22% | 940.005,00 |
| 10.06.2025 | 13,85 | 14,09 | 13,46 | 13,93 | 0,29% | 1.111.234,00 |
| 09.06.2025 | 14,41 | 14,45 | 13,35 | 13,89 | -2,05% | 1.485.337,00 |
| 06.06.2025 | 13,71 | 14,24 | 13,70 | 14,18 | 4,65% | 1.428.613,00 |
| 05.06.2025 | 13,55 | 14,03 | 13,37 | 13,55 | 0,44% | 1.161.198,00 |
| 04.06.2025 | 13,38 | 14,11 | 13,11 | 13,49 | 2,66% | 1.488.208,00 |
| 03.06.2025 | 13,15 | 13,34 | 12,90 | 13,14 | -0,45% | 1.108.925,00 |
| 02.06.2025 | 12,60 | 13,32 | 12,45 | 13,20 | 4,18% | 1.514.969,00 |
| 30.05.2025 | 12,78 | 12,97 | 12,40 | 12,67 | -2,09% | 1.080.511,00 |
| 29.05.2025 | 13,41 | 13,54 | 12,59 | 12,94 | -2,04% | 1.248.015,00 |
| 28.05.2025 | 13,48 | 13,70 | 12,92 | 13,21 | 1,38% | 1.642.470,00 |
| 27.05.2025 | 12,40 | 13,09 | 12,24 | 13,03 | 8,76% | 2.350.106,00 |
| 23.05.2025 | 11,46 | 12,34 | 11,41 | 11,98 | 2,13% | 877.953,00 |
| 22.05.2025 | 11,36 | 11,92 | 11,26 | 11,73 | 3,53% | 792.966,00 |
| 21.05.2025 | 11,96 | 12,10 | 11,16 | 11,33 | -7,21% | 1.085.738,00 |
| 20.05.2025 | 12,04 | 12,48 | 11,90 | 12,21 | 2,69% | 803.643,00 |
| 19.05.2025 | 11,38 | 11,93 | 11,36 | 11,89 | 0,68% | 664.167,00 |
| 16.05.2025 | 11,45 | 11,88 | 11,40 | 11,81 | 3,69% | 761.481,00 |
| 15.05.2025 | 12,13 | 12,15 | 11,24 | 11,39 | -5,87% | 2.037.951,00 |
| 14.05.2025 | 12,49 | 12,60 | 11,91 | 12,10 | -2,65% | 1.032.983,00 |
| 13.05.2025 | 12,29 | 12,64 | 12,20 | 12,43 | 2,22% | 1.247.887,00 |
| 12.05.2025 | 12,44 | 12,52 | 12,04 | 12,16 | 4,47% | 1.404.045,00 |
| 09.05.2025 | 11,74 | 11,98 | 11,30 | 11,64 | 0,26% | 974.342,00 |
| 08.05.2025 | 11,39 | 12,30 | 11,31 | 11,61 | 7,10% | 2.020.547,00 |
| 07.05.2025 | 11,00 | 11,00 | 10,01 | 10,84 | 11,75% | 1.979.633,00 |
| 06.05.2025 | 9,60 | 9,84 | 9,43 | 9,70 | -1,62% | 590.004,00 |
| 05.05.2025 | 9,85 | 9,92 | 9,72 | 9,86 | -0,70% | 511.244,00 |
| 02.05.2025 | 9,55 | 10,07 | 9,55 | 9,93 | 3,44% | 677.593,00 |
| 01.05.2025 | 9,56 | 9,72 | 9,29 | 9,60 | 2,67% | 503.527,00 |
| 30.04.2025 | 9,26 | 9,51 | 9,08 | 9,35 | -1,37% | 856.046,00 |
| 29.04.2025 | 9,59 | 9,65 | 9,37 | 9,48 | -0,21% | 388.087,00 |
| 28.04.2025 | 9,24 | 9,50 | 9,17 | 9,50 | 2,48% | 524.518,00 |
| 25.04.2025 | 9,29 | 9,60 | 9,26 | 9,27 | -1,07% | 483.406,00 |
| 24.04.2025 | 8,90 | 9,38 | 8,86 | 9,37 | 5,76% | 1.104.447,00 |
| 23.04.2025 | 8,87 | 9,05 | 8,54 | 8,86 | 4,98% | 1.384.097,00 |
| 22.04.2025 | 8,13 | 8,49 | 7,99 | 8,44 | 5,76% | 572.768,00 |
| 21.04.2025 | 8,22 | 8,41 | 7,81 | 7,98 | -3,86% | 671.402,00 |
| 17.04.2025 | 8,35 | 8,49 | 8,22 | 8,30 | -0,60% | 479.174,00 |
| 16.04.2025 | 8,26 | 8,44 | 8,18 | 8,35 | -1,65% | 446.305,00 |
| 15.04.2025 | 8,29 | 8,54 | 8,00 | 8,49 | 2,66% | 448.358,00 |
| 14.04.2025 | 8,66 | 8,74 | 8,21 | 8,27 | -2,36% | 697.603,00 |
| 11.04.2025 | 8,28 | 8,51 | 7,92 | 8,47 | 1,68% | 753.002,00 |
| 10.04.2025 | 8,44 | 8,52 | 8,11 | 8,33 | -3,81% | 843.969,00 |
| 09.04.2025 | 7,88 | 8,82 | 7,63 | 8,66 | 9,34% | 1.294.439,00 |
| 08.04.2025 | 8,19 | 8,50 | 7,72 | 7,92 | -2,94% | 1.219.923,00 |
| 07.04.2025 | 7,62 | 8,59 | 7,54 | 8,16 | -1,33% | 1.620.183,00 |
| 04.04.2025 | 8,11 | 8,36 | 7,59 | 8,27 | -7,70% | 1.750.594,00 |
| 03.04.2025 | 9,10 | 9,35 | 8,95 | 8,96 | -8,38% | 976.940,00 |
| 02.04.2025 | 9,10 | 9,86 | 9,06 | 9,78 | 4,82% | 686.883,00 |
| 01.04.2025 | 9,29 | 9,41 | 8,90 | 9,33 | 0,32% | 716.977,00 |
| 31.03.2025 | 9,10 | 9,37 | 8,90 | 9,30 | -2,21% | 868.996,00 |
| 28.03.2025 | 9,33 | 9,53 | 9,15 | 9,51 | 2,04% | 876.209,00 |
| 27.03.2025 | 9,76 | 9,77 | 8,95 | 9,32 | -6,33% | 1.425.425,00 |
| 26.03.2025 | 10,77 | 10,77 | 9,80 | 9,95 | -7,36% | 1.531.168,00 |
| 25.03.2025 | 11,07 | 11,10 | 10,61 | 10,74 | -1,74% | 1.328.575,00 |
| 24.03.2025 | 10,30 | 10,98 | 9,90 | 10,93 | 11,99% | 1.972.337,00 |
| 21.03.2025 | 9,71 | 9,80 | 9,33 | 9,76 | -1,51% | 988.745,00 |
| 20.03.2025 | 9,68 | 10,14 | 9,57 | 9,91 | 2,38% | 1.303.882,00 |
| 19.03.2025 | 9,23 | 9,78 | 9,19 | 9,68 | 5,91% | 1.242.021,00 |
| 18.03.2025 | 9,19 | 9,22 | 8,82 | 9,14 | -1,19% | 678.382,00 |
| 17.03.2025 | 9,22 | 9,33 | 8,92 | 9,25 | 0,00% | 984.265,00 |
| 14.03.2025 | 9,08 | 9,27 | 8,83 | 9,25 | 4,17% | 980.783,00 |
| 13.03.2025 | 9,34 | 9,35 | 8,75 | 8,88 | -5,03% | 1.006.524,00 |
| 12.03.2025 | 9,67 | 9,79 | 9,07 | 9,35 | 1,52% | 1.007.280,00 |
| 11.03.2025 | 9,04 | 9,46 | 8,87 | 9,21 | 1,77% | 1.146.763,00 |
| 10.03.2025 | 9,29 | 9,47 | 8,68 | 9,05 | -6,22% | 2.021.112,00 |
| 07.03.2025 | 9,70 | 9,74 | 9,03 | 9,65 | -0,41% | 1.616.964,00 |
| 06.03.2025 | 10,14 | 10,45 | 9,15 | 9,69 | -6,47% | 2.363.263,00 |
| 05.03.2025 | 11,25 | 11,28 | 9,57 | 10,36 | 10,80% | 3.780.615,00 |
| 04.03.2025 | 9,22 | 9,60 | 9,03 | 9,35 | -2,50% | 2.188.005,00 |
| 03.03.2025 | 10,27 | 10,72 | 9,58 | 9,59 | -2,74% | 1.986.256,00 |
| 28.02.2025 | 9,99 | 10,07 | 9,53 | 9,86 | -2,67% | 2.103.592,00 |
| 27.02.2025 | 10,63 | 10,80 | 10,12 | 10,13 | -3,62% | 942.061,00 |
| 26.02.2025 | 10,92 | 11,15 | 10,31 | 10,51 | -1,78% | 1.279.052,00 |
| 25.02.2025 | 10,66 | 10,77 | 10,20 | 10,70 | -2,10% | 1.848.724,00 |
| 24.02.2025 | 11,19 | 11,30 | 10,09 | 10,93 | -3,19% | 3.218.649,00 |
| 21.02.2025 | 11,45 | 12,05 | 11,21 | 11,29 | -0,27% | 1.868.967,00 |
| 20.02.2025 | 11,65 | 11,80 | 11,16 | 11,32 | -2,58% | 1.376.300,00 |
| 19.02.2025 | 12,11 | 12,11 | 11,30 | 11,62 | -3,17% | 2.174.996,00 |
| 18.02.2025 | 13,00 | 13,26 | 11,59 | 12,00 | -8,47% | 3.835.941,00 |
| 14.02.2025 | 13,37 | 13,56 | 12,72 | 13,11 | 0,61% | 1.669.578,00 |
| 13.02.2025 | 14,50 | 15,30 | 12,75 | 13,03 | -8,88% | 4.096.596,00 |
| 12.02.2025 | 14,32 | 14,74 | 13,60 | 14,30 | -4,67% | 2.731.660,00 |
| 11.02.2025 | 14,92 | 15,95 | 14,88 | 15,00 | -2,72% | 2.112.938,00 |
| 10.02.2025 | 17,29 | 17,29 | 14,21 | 15,42 | -8,97% | 6.140.056,00 |
| 07.02.2025 | 16,55 | 17,73 | 16,07 | 16,94 | 3,55% | 3.162.423,00 |
| 06.02.2025 | 15,85 | 16,71 | 15,51 | 16,36 | 5,07% | 2.564.430,00 |