1,261€
-20,29%
Echtzeit-Aktienkurs Opendoor Technologies
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,58 | 1,64 | 1,23 | 1,27 | -19,66% | 63.520,00 |
| 05.11.2026 | 1,76 | 1,80 | 1,53 | 1,58 | -10,11% | 14.200,00 |
| 04.11.2026 | 1,54 | 1,84 | 1,54 | 1,76 | 12,82% | 45.324,00 |
| 03.11.2026 | 1,59 | 1,65 | 1,55 | 1,56 | -3,35% | 19.206,00 |
| 02.11.2026 | 1,62 | 1,74 | 1,60 | 1,61 | 0,31% | 14.673,00 |
| 30.10.2026 | 1,66 | 1,68 | 1,58 | 1,61 | -3,07% | 8.940,00 |
| 29.10.2026 | 1,69 | 1,84 | 1,66 | 1,66 | -1,83% | 20.277,00 |
| 28.10.2026 | 1,72 | 1,74 | 1,65 | 1,69 | -2,82% | 11.391,00 |
| 27.10.2026 | 1,72 | 1,79 | 1,66 | 1,74 | 0,99% | 12.549,00 |
| 26.10.2026 | 1,77 | 1,78 | 1,65 | 1,72 | -2,93% | 49.204,00 |
| 23.10.2026 | 1,81 | 1,81 | 1,74 | 1,78 | -1,66% | 15.346,00 |
| 22.10.2026 | 1,70 | 1,82 | 1,68 | 1,81 | 4,15% | 28.436,00 |
| 21.10.2026 | 1,84 | 1,87 | 1,72 | 1,73 | -5,51% | 11.022,00 |
| 20.10.2026 | 1,75 | 1,88 | 1,74 | 1,83 | 1,44% | 3.910,00 |
| 19.10.2026 | 1,90 | 1,93 | 1,81 | 1,81 | -3,52% | 9.511,00 |
| 16.10.2026 | 2,08 | 2,13 | 1,86 | 1,87 | -9,60% | 30.152,00 |
| 15.10.2026 | 2,08 | 2,09 | 2,04 | 2,07 | 15,87% | 6.673,00 |
| 14.10.2026 | 1,88 | 1,90 | 1,74 | 1,79 | -4,89% | 18.542,00 |
| 13.10.2026 | 1,87 | 1,89 | 1,83 | 1,88 | 0,11% | 6.081,00 |
| 12.10.2026 | 1,99 | 2,01 | 1,86 | 1,88 | -5,44% | 32.747,00 |
| 09.10.2026 | 2,06 | 2,09 | 1,95 | 1,99 | -2,98% | 2.561,00 |
| 08.10.2026 | 2,02 | 2,06 | 1,98 | 2,05 | 0,74% | 34.994,00 |
| 07.10.2026 | 2,02 | 2,05 | 1,91 | 2,03 | 0,59% | 9.782,00 |
| 06.10.2026 | 2,08 | 2,09 | 2,01 | 2,02 | -1,99% | 19.142,00 |
| 05.10.2026 | 2,18 | 2,20 | 2,05 | 2,06 | -4,76% | 34.313,00 |
| 02.10.2026 | 2,15 | 2,26 | 2,14 | 2,17 | 1,64% | 1.879,00 |
| 01.10.2026 | 2,11 | 2,16 | 2,00 | 2,13 | 2,01% | 2.812,00 |
| 30.09.2026 | 2,10 | 2,14 | 2,08 | 2,09 | -0,24% | 2.133,00 |
| 29.09.2026 | 2,13 | 2,16 | 2,08 | 2,09 | -2,24% | 1.849,00 |
| 28.09.2026 | 2,25 | 2,25 | 2,14 | 2,14 | -5,27% | 41.142,00 |
| 25.09.2026 | 2,25 | 2,32 | 2,21 | 2,26 | 1,44% | 4.710,00 |
| 24.09.2026 | 2,25 | 2,30 | 2,21 | 2,23 | -1,98% | 10.379,00 |
| 23.09.2026 | 2,43 | 2,43 | 2,25 | 2,27 | -6,27% | 70.860,00 |
| 22.09.2026 | 2,35 | 2,45 | 2,32 | 2,43 | 3,50% | 7.532,00 |
| 21.09.2026 | 2,26 | 2,38 | 2,26 | 2,34 | 4,88% | 23.535,00 |
| 18.09.2026 | 2,25 | 2,29 | 2,20 | 2,23 | -0,40% | 3.439,00 |
| 17.09.2026 | 2,26 | 2,35 | 2,22 | 2,24 | -0,88% | 7.348,00 |
| 16.09.2026 | 2,30 | 2,35 | 2,21 | 2,26 | -0,83% | 5.394,00 |
| 15.09.2026 | 2,40 | 2,42 | 2,27 | 2,28 | -5,39% | 16.686,00 |
| 14.09.2026 | 2,39 | 2,50 | 2,34 | 2,41 | 0,42% | 16.338,00 |
| 11.09.2026 | 2,42 | 2,50 | 2,36 | 2,40 | -0,58% | 19.704,00 |
| 10.09.2026 | 2,59 | 2,60 | 2,41 | 2,42 | -6,50% | 58.242,00 |
| 09.09.2026 | 2,65 | 2,66 | 2,55 | 2,58 | -2,31% | 2.190,00 |
| 08.09.2026 | 2,71 | 2,71 | 2,63 | 2,65 | -3,43% | 9.935,00 |
| 07.09.2026 | 2,72 | 2,74 | 2,72 | 2,74 | 1,11% | 9.442,00 |
| 04.09.2026 | 2,70 | 2,73 | 2,66 | 2,71 | 0,44% | 40.000,00 |
| 03.09.2026 | 2,67 | 2,78 | 2,66 | 2,70 | 1,28% | 4.520,00 |
| 02.09.2026 | 2,62 | 2,70 | 2,58 | 2,66 | 1,02% | 36.403,00 |
| 01.09.2026 | 2,76 | 2,77 | 2,62 | 2,64 | -4,49% | 30.083,00 |
| 31.08.2026 | 2,84 | 2,85 | 2,72 | 2,76 | -2,95% | 8.279,00 |
| 28.08.2026 | 2,91 | 2,94 | 2,84 | 2,84 | -2,10% | 8.790,00 |
| 27.08.2026 | 2,94 | 2,98 | 2,88 | 2,91 | -1,22% | 11.195,00 |
| 26.08.2026 | 3,08 | 3,08 | 2,93 | 2,94 | -4,73% | 8.398,00 |
| 25.08.2026 | 2,95 | 3,09 | 2,94 | 3,09 | 5,14% | 13.067,00 |
| 24.08.2026 | 3,01 | 3,06 | 2,93 | 2,94 | -2,46% | 26.395,00 |
| 21.08.2026 | 2,98 | 3,04 | 2,95 | 3,01 | 0,91% | 3.383,00 |
| 20.08.2026 | 2,99 | 2,99 | 2,92 | 2,98 | -2,45% | 4.281,00 |
| 19.08.2026 | 2,89 | 3,12 | 2,87 | 3,06 | -31,70% | 14.967,00 |
| 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 |