3,755€
-2,09%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,41 | 4,50 | 4,24 | 4,48 | 2,33% | 36.214,00 |
| 04.05.2026 | 4,66 | 4,71 | 4,34 | 4,38 | -4,14% | 39.063,00 |
| 30.04.2026 | 4,72 | 4,79 | 4,34 | 4,56 | -3,37% | 74.330,00 |
| 29.04.2026 | 4,69 | 4,86 | 4,45 | 4,72 | 1,05% | 56.201,00 |
| 28.04.2026 | 4,61 | 4,82 | 4,48 | 4,67 | 1,37% | 50.225,00 |
| 27.04.2026 | 4,68 | 4,87 | 4,59 | 4,61 | -1,56% | 37.222,00 |
| 24.04.2026 | 4,48 | 4,76 | 4,41 | 4,68 | 4,81% | 43.697,00 |
| 23.04.2026 | 4,53 | 4,63 | 4,27 | 4,47 | -2,85% | 13.646,00 |
| 22.04.2026 | 4,82 | 4,96 | 4,49 | 4,60 | -1,52% | 27.399,00 |
| 21.04.2026 | 4,56 | 5,10 | 4,56 | 4,67 | 3,20% | 53.025,00 |
| 20.04.2026 | 4,37 | 4,57 | 4,35 | 4,53 | 1,71% | 9.216,00 |
| 17.04.2026 | 4,45 | 4,67 | 4,43 | 4,45 | 0,16% | 35.420,00 |
| 16.04.2026 | 4,17 | 4,49 | 4,11 | 4,44 | 8,42% | 43.020,00 |
| 15.04.2026 | 3,84 | 4,11 | 3,82 | 4,10 | 6,80% | 20.173,00 |
| 14.04.2026 | 3,72 | 3,89 | 3,70 | 3,84 | 3,37% | 20.854,00 |
| 13.04.2026 | 3,67 | 3,72 | 3,53 | 3,71 | -0,32% | 32.855,00 |
| 10.04.2026 | 3,74 | 3,91 | 3,67 | 3,72 | -0,43% | 8.845,00 |
| 09.04.2026 | 3,97 | 3,98 | 3,68 | 3,74 | -6,50% | 51.917,00 |
| 08.04.2026 | 4,16 | 4,25 | 3,97 | 4,00 | 1,81% | 88.062,00 |
| 07.04.2026 | 3,94 | 3,99 | 3,79 | 3,93 | -4,05% | 10.361,00 |
| 02.04.2026 | 3,81 | 4,12 | 3,78 | 4,10 | 3,93% | 36.727,00 |
| 01.04.2026 | 4,07 | 4,13 | 3,92 | 3,94 | -2,62% | 9.582,00 |
| 31.03.2026 | 3,90 | 4,10 | 3,86 | 4,05 | 4,82% | 24.180,00 |
| 30.03.2026 | 4,15 | 4,22 | 3,84 | 3,86 | -6,76% | 21.166,00 |
| 27.03.2026 | 4,33 | 4,33 | 4,04 | 4,14 | -3,23% | 23.206,00 |
| 26.03.2026 | 4,39 | 4,49 | 4,23 | 4,28 | -3,15% | 19.227,00 |
| 25.03.2026 | 4,54 | 4,69 | 4,37 | 4,42 | -1,54% | 46.034,00 |
| 24.03.2026 | 4,45 | 4,52 | 4,36 | 4,49 | 0,29% | 3.562,00 |
| 23.03.2026 | 4,11 | 4,62 | 4,09 | 4,47 | 4,46% | 7.466,00 |
| 20.03.2026 | 4,44 | 4,49 | 4,16 | 4,28 | -3,60% | 6.103,00 |
| 19.03.2026 | 4,56 | 4,58 | 4,31 | 4,44 | -3,08% | 15.794,00 |
| 18.03.2026 | 4,88 | 4,94 | 4,53 | 4,58 | -4,80% | 6.973,00 |
| 17.03.2026 | 4,45 | 4,91 | 4,44 | 4,81 | 7,26% | 12.768,00 |
| 16.03.2026 | 4,36 | 4,55 | 4,31 | 4,49 | 3,91% | 12.555,00 |
| 13.03.2026 | 4,27 | 4,43 | 4,15 | 4,32 | 1,89% | 39.844,00 |
| 12.03.2026 | 4,44 | 4,53 | 4,16 | 4,24 | -6,71% | 42.494,00 |
| 11.03.2026 | 4,34 | 4,58 | 4,30 | 4,54 | 5,11% | 38.576,00 |
| 10.03.2026 | 4,35 | 4,49 | 4,28 | 4,32 | -0,96% | 16.529,00 |
| 09.03.2026 | 4,17 | 4,43 | 4,09 | 4,37 | 1,84% | 103.139,00 |
| 06.03.2026 | 4,46 | 4,48 | 4,23 | 4,29 | -3,60% | 25.772,00 |
| 05.03.2026 | 4,20 | 4,47 | 4,15 | 4,45 | 5,16% | 27.577,00 |
| 04.03.2026 | 4,16 | 4,45 | 4,14 | 4,23 | -0,63% | 48.986,00 |
| 03.03.2026 | 4,21 | 4,28 | 4,03 | 4,26 | -1,14% | 30.652,00 |
| 02.03.2026 | 4,42 | 4,45 | 4,26 | 4,30 | -5,51% | 27.383,00 |
| 27.02.2026 | 4,54 | 4,65 | 4,37 | 4,56 | 0,04% | 84.678,00 |
| 26.02.2026 | 4,19 | 4,61 | 4,17 | 4,55 | 7,97% | 77.410,00 |
| 25.02.2026 | 4,26 | 4,47 | 4,16 | 4,22 | -1,91% | 22.128,00 |
| 24.02.2026 | 4,00 | 4,38 | 3,93 | 4,30 | 7,34% | 42.281,00 |
| 23.02.2026 | 4,12 | 4,57 | 3,91 | 4,01 | -5,45% | 53.616,00 |
| 20.02.2026 | 4,54 | 4,76 | 4,03 | 4,24 | -5,99% | 175.583,00 |
| 19.02.2026 | 3,98 | 4,59 | 3,82 | 4,51 | 14,45% | 88.099,00 |
| 18.02.2026 | 3,69 | 4,01 | 3,66 | 3,94 | 8,01% | 19.673,00 |
| 17.02.2026 | 3,76 | 3,76 | 3,60 | 3,65 | -3,01% | 13.236,00 |
| 16.02.2026 | 3,76 | 3,78 | 3,75 | 3,76 | 0,32% | 3.306,00 |
| 13.02.2026 | 3,65 | 3,87 | 3,60 | 3,75 | 1,52% | 142.847,00 |
| 12.02.2026 | 4,02 | 4,04 | 3,62 | 3,69 | -7,68% | 76.296,00 |
| 11.02.2026 | 3,98 | 4,06 | 3,90 | 4,00 | 0,76% | 56.706,00 |
| 10.02.2026 | 4,16 | 4,26 | 3,93 | 3,97 | -4,52% | 33.640,00 |
| 09.02.2026 | 4,18 | 4,21 | 3,95 | 4,16 | 0,22% | 44.730,00 |
| 06.02.2026 | 3,85 | 4,26 | 3,84 | 4,15 | 9,22% | 42.812,00 |
| 05.02.2026 | 4,23 | 4,31 | 3,77 | 3,80 | -10,81% | 15.376,00 |
| 04.02.2026 | 4,35 | 4,43 | 3,95 | 4,26 | -2,14% | 68.779,00 |
| 03.02.2026 | 4,15 | 4,44 | 4,07 | 4,35 | 6,38% | 143.159,00 |
| 02.02.2026 | 4,16 | 4,34 | 4,07 | 4,09 | -6,65% | 26.443,00 |
| 30.01.2026 | 4,58 | 4,68 | 4,27 | 4,38 | -6,05% | 83.755,00 |
| 29.01.2026 | 4,82 | 4,88 | 4,60 | 4,66 | -3,60% | 88.863,00 |
| 28.01.2026 | 4,95 | 4,95 | 4,74 | 4,84 | 0,02% | 39.981,00 |
| 27.01.2026 | 5,01 | 5,04 | 4,80 | 4,83 | -1,99% | 36.891,00 |
| 26.01.2026 | 5,06 | 5,10 | 4,92 | 4,93 | -3,26% | 59.129,00 |
| 23.01.2026 | 5,52 | 5,53 | 5,05 | 5,10 | -6,92% | 73.682,00 |
| 22.01.2026 | 5,58 | 5,79 | 5,44 | 5,48 | -1,53% | 41.000,00 |
| 21.01.2026 | 5,47 | 5,64 | 5,37 | 5,56 | 2,51% | 24.436,00 |
| 20.01.2026 | 5,47 | 5,58 | 5,25 | 5,43 | -1,76% | 44.046,00 |
| 19.01.2026 | 5,70 | 5,70 | 5,46 | 5,52 | -3,93% | 38.435,00 |
| 16.01.2026 | 5,48 | 5,96 | 5,44 | 5,75 | 5,78% | 76.199,00 |
| 15.01.2026 | 5,76 | 5,85 | 5,36 | 5,44 | -4,83% | 49.622,00 |
| 14.01.2026 | 5,79 | 5,82 | 5,50 | 5,71 | -1,92% | 30.532,00 |
| 13.01.2026 | 6,05 | 6,19 | 5,80 | 5,82 | -3,62% | 38.565,00 |
| 12.01.2026 | 6,13 | 6,21 | 5,94 | 6,04 | -2,96% | 46.891,00 |
| 09.01.2026 | 6,13 | 6,81 | 5,86 | 6,23 | 3,44% | 138.111,00 |
| 08.01.2026 | 5,29 | 6,02 | 5,27 | 6,02 | 14,45% | 103.497,00 |
| 07.01.2026 | 5,87 | 5,93 | 5,16 | 5,26 | -11,30% | 61.325,00 |
| 06.01.2026 | 5,42 | 5,98 | 5,36 | 5,93 | 9,11% | 56.564,00 |
| 05.01.2026 | 5,23 | 5,44 | 5,12 | 5,43 | 4,84% | 25.534,00 |
| 02.01.2026 | 5,08 | 5,24 | 4,99 | 5,18 | 4,83% | 35.274,00 |
| 30.12.2025 | 4,88 | 4,95 | 4,86 | 4,94 | 1,39% | 125.379,00 |
| 29.12.2025 | 5,04 | 5,11 | 4,84 | 4,88 | -8,29% | 60.744,00 |
| 23.12.2025 | 5,50 | 5,51 | 5,26 | 5,32 | -2,60% | 19.706,00 |
| 22.12.2025 | 5,46 | 5,78 | 5,42 | 5,46 | 0,66% | 39.788,00 |
| 19.12.2025 | 5,38 | 5,48 | 5,30 | 5,42 | 1,57% | 40.789,00 |
| 18.12.2025 | 5,29 | 5,61 | 5,28 | 5,34 | 2,10% | 41.043,00 |
| 17.12.2025 | 5,73 | 5,86 | 5,16 | 5,23 | -8,46% | 28.115,00 |
| 16.12.2025 | 5,37 | 5,76 | 5,37 | 5,71 | 4,08% | 27.273,00 |
| 15.12.2025 | 5,68 | 5,92 | 5,32 | 5,49 | -2,80% | 45.269,00 |
| 12.12.2025 | 5,99 | 6,15 | 5,58 | 5,65 | -6,01% | 75.162,00 |
| 11.12.2025 | 6,00 | 6,12 | 5,73 | 6,01 | -1,17% | 41.358,00 |
| 10.12.2025 | 6,34 | 6,64 | 5,97 | 6,08 | -4,15% | 47.574,00 |
| 09.12.2025 | 6,06 | 6,49 | 5,96 | 6,34 | 4,40% | 35.273,00 |
| 08.12.2025 | 6,21 | 6,37 | 5,98 | 6,07 | -1,24% | 33.225,00 |
| 05.12.2025 | 6,48 | 6,61 | 6,11 | 6,15 | -5,27% | 34.901,00 |