5,352$
0,60%
Echtzeit-Aktienkurs Oportun Financial Corp.
Bid:
Ask:
Aktienkurse zur Oportun Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 5,39 | 5,48 | 5,36 | 5,39 | 1,23% | - |
| 08.01.2026 | 5,25 | 5,41 | 5,23 | 5,32 | 0,76% | 256.249,00 |
| 07.01.2026 | 5,24 | 5,38 | 5,11 | 5,28 | 1,34% | 327.072,00 |
| 06.01.2026 | 5,19 | 5,22 | 5,03 | 5,21 | -0,29% | 296.640,00 |
| 05.01.2026 | 5,07 | 5,40 | 5,07 | 5,23 | 3,26% | 403.101,00 |
| 02.01.2026 | 5,29 | 5,36 | 5,01 | 5,06 | -4,35% | 310.360,00 |
| 31.12.2025 | 5,33 | 5,38 | 5,28 | 5,29 | -1,12% | 249.807,00 |
| 30.12.2025 | 5,30 | 5,41 | 5,24 | 5,35 | 1,13% | 246.489,00 |
| 29.12.2025 | 5,35 | 5,38 | 5,28 | 5,29 | -1,49% | 177.132,00 |
| 26.12.2025 | 5,35 | 5,41 | 5,29 | 5,37 | -0,74% | 157.513,00 |
| 24.12.2025 | 5,45 | 5,49 | 5,36 | 5,41 | -1,10% | 89.150,00 |
| 23.12.2025 | 5,30 | 5,56 | 5,30 | 5,47 | 0,18% | 299.332,00 |
| 22.12.2025 | 5,45 | 5,57 | 5,42 | 5,46 | 0,74% | 305.351,00 |
| 19.12.2025 | 5,45 | 5,57 | 5,33 | 5,42 | -0,55% | 371.567,00 |
| 18.12.2025 | 5,59 | 5,70 | 5,43 | 5,45 | -1,25% | 679.810,00 |
| 17.12.2025 | 5,42 | 5,64 | 5,39 | 5,52 | 0,62% | 271.310,00 |
| 16.12.2025 | 5,45 | 5,56 | 5,27 | 5,49 | 0,46% | 227.628,00 |
| 15.12.2025 | 5,64 | 5,64 | 5,42 | 5,46 | -1,97% | 222.318,00 |
| 12.12.2025 | 5,71 | 5,73 | 5,57 | 5,57 | -2,11% | 240.626,00 |
| 11.12.2025 | 5,68 | 5,82 | 5,56 | 5,69 | 0,00% | 342.045,00 |
| 10.12.2025 | 5,49 | 5,72 | 5,39 | 5,69 | 3,27% | 613.628,00 |
| 09.12.2025 | 5,39 | 5,54 | 5,35 | 5,51 | 1,47% | 263.556,00 |
| 08.12.2025 | 5,36 | 5,50 | 5,28 | 5,43 | 1,88% | 288.462,00 |
| 05.12.2025 | 5,25 | 5,38 | 5,21 | 5,33 | 1,14% | 253.897,00 |
| 04.12.2025 | 5,20 | 5,28 | 5,19 | 5,27 | -0,38% | 329.762,00 |
| 03.12.2025 | 5,14 | 5,30 | 5,12 | 5,29 | 3,12% | 332.781,00 |
| 02.12.2025 | 5,15 | 5,17 | 5,04 | 5,13 | 0,59% | 271.786,00 |
| 01.12.2025 | 5,07 | 5,21 | 4,88 | 5,10 | -1,35% | 313.356,00 |
| 28.11.2025 | 5,14 | 5,26 | 5,09 | 5,17 | 1,57% | 123.134,00 |
| 26.11.2025 | 4,94 | 5,17 | 4,90 | 5,09 | 2,62% | 261.325,00 |
| 25.11.2025 | 4,80 | 4,97 | 4,76 | 4,96 | 3,77% | 580.151,00 |
| 24.11.2025 | 4,69 | 4,80 | 4,61 | 4,78 | 2,36% | 331.082,00 |
| 21.11.2025 | 4,51 | 4,70 | 4,50 | 4,67 | 3,66% | 484.643,00 |
| 20.11.2025 | 4,76 | 4,86 | 4,47 | 4,51 | -3,53% | 351.036,00 |
| 19.11.2025 | 4,66 | 4,69 | 4,56 | 4,67 | -0,21% | 336.724,00 |
| 18.11.2025 | 4,65 | 4,73 | 4,59 | 4,68 | -0,43% | 391.918,00 |
| 17.11.2025 | 4,79 | 4,85 | 4,69 | 4,70 | -2,49% | 538.050,00 |
| 14.11.2025 | 4,79 | 4,86 | 4,67 | 4,82 | 0,00% | 655.614,00 |
| 13.11.2025 | 4,81 | 4,88 | 4,75 | 4,82 | -0,21% | 429.165,00 |
| 12.11.2025 | 4,74 | 4,87 | 4,67 | 4,83 | 2,11% | 262.901,00 |
| 11.11.2025 | 4,74 | 4,76 | 4,65 | 4,73 | -0,42% | 234.168,00 |
| 10.11.2025 | 4,84 | 4,86 | 4,64 | 4,75 | 0,32% | 360.077,00 |
| 07.11.2025 | 4,61 | 4,79 | 4,53 | 4,74 | 1,07% | 437.926,00 |
| 06.11.2025 | 5,20 | 5,43 | 4,67 | 4,69 | -9,99% | 827.426,00 |
| 05.11.2025 | 5,36 | 5,62 | 5,18 | 5,21 | 1,46% | 1.223.190,00 |
| 04.11.2025 | 5,24 | 5,37 | 5,12 | 5,13 | -4,29% | 988.351,00 |
| 03.11.2025 | 5,33 | 5,46 | 5,14 | 5,36 | 0,56% | 499.432,00 |
| 31.10.2025 | 5,14 | 5,33 | 5,02 | 5,33 | 4,10% | 518.558,00 |
| 30.10.2025 | 5,28 | 5,29 | 5,04 | 5,12 | -4,48% | 488.900,00 |
| 29.10.2025 | 5,58 | 5,58 | 5,24 | 5,36 | -4,29% | 588.623,00 |
| 28.10.2025 | 5,54 | 5,64 | 5,46 | 5,60 | 0,72% | 373.521,00 |
| 27.10.2025 | 5,75 | 5,78 | 5,54 | 5,56 | -2,46% | 353.874,00 |
| 24.10.2025 | 5,70 | 5,84 | 5,64 | 5,70 | 1,97% | 367.237,00 |
| 23.10.2025 | 5,48 | 5,68 | 5,48 | 5,59 | 1,45% | 314.869,00 |
| 22.10.2025 | 5,48 | 5,52 | 5,30 | 5,51 | 0,36% | 665.831,00 |
| 21.10.2025 | 5,43 | 5,50 | 5,32 | 5,49 | 1,10% | 484.084,00 |
| 20.10.2025 | 5,25 | 5,50 | 5,15 | 5,43 | 4,74% | 337.172,00 |
| 17.10.2025 | 5,19 | 5,25 | 5,10 | 5,18 | -1,06% | - |
| 16.10.2025 | 5,56 | 5,61 | 5,20 | 5,24 | -5,07% | 566.153,00 |
| 15.10.2025 | 5,58 | 5,63 | 5,48 | 5,52 | 1,28% | 493.326,00 |
| 14.10.2025 | 5,19 | 5,53 | 5,17 | 5,45 | 3,61% | 378.701,00 |
| 13.10.2025 | 5,14 | 5,34 | 5,05 | 5,26 | 3,34% | 704.780,00 |
| 10.10.2025 | 5,39 | 5,50 | 5,07 | 5,09 | -5,57% | 656.837,00 |
| 09.10.2025 | 5,45 | 5,47 | 5,37 | 5,39 | -1,10% | 420.338,00 |
| 08.10.2025 | 5,46 | 5,50 | 5,34 | 5,45 | 0,74% | 581.596,00 |
| 07.10.2025 | 5,47 | 5,51 | 5,31 | 5,41 | -5,75% | 1.009.213,00 |
| 06.10.2025 | 5,83 | 5,92 | 5,72 | 5,74 | -1,03% | 543.530,00 |
| 03.10.2025 | 5,92 | 6,02 | 5,80 | 5,80 | -1,86% | 451.087,00 |
| 02.10.2025 | 6,10 | 6,12 | 5,91 | 5,91 | -2,64% | 509.983,00 |
| 01.10.2025 | 6,10 | 6,16 | 5,96 | 6,07 | -1,62% | 810.406,00 |
| 30.09.2025 | 6,22 | 6,22 | 6,00 | 6,17 | -0,80% | 1.158.100,00 |
| 29.09.2025 | 6,45 | 6,45 | 6,16 | 6,22 | -2,66% | 589.894,00 |
| 26.09.2025 | 6,44 | 6,50 | 6,37 | 6,39 | -0,62% | 417.087,00 |
| 25.09.2025 | 6,42 | 6,54 | 6,31 | 6,43 | -1,08% | 334.083,00 |
| 24.09.2025 | 6,72 | 6,84 | 6,46 | 6,50 | -3,42% | 346.943,00 |
| 23.09.2025 | 7,00 | 7,09 | 6,67 | 6,73 | -3,58% | 475.820,00 |
| 22.09.2025 | 7,02 | 7,15 | 6,91 | 6,98 | -1,69% | 439.645,00 |
| 19.09.2025 | 7,12 | 7,33 | 7,04 | 7,10 | 0,14% | 2.025.531,00 |
| 18.09.2025 | 6,87 | 7,09 | 6,79 | 7,09 | 4,26% | 982.819,00 |
| 17.09.2025 | 6,71 | 6,95 | 6,71 | 6,80 | 1,64% | 489.365,00 |
| 16.09.2025 | 6,72 | 6,77 | 6,61 | 6,69 | 0,00% | 470.597,00 |
| 15.09.2025 | 6,70 | 6,84 | 6,62 | 6,69 | 0,60% | 476.712,00 |
| 12.09.2025 | 6,33 | 6,71 | 6,24 | 6,65 | 5,22% | 672.393,00 |
| 11.09.2025 | 6,44 | 6,53 | 6,14 | 6,32 | -1,86% | 1.159.568,00 |
| 10.09.2025 | 6,74 | 6,74 | 6,37 | 6,44 | -3,30% | 368.784,00 |
| 09.09.2025 | 6,68 | 6,76 | 6,62 | 6,66 | -0,15% | 620.891,00 |
| 08.09.2025 | 6,68 | 6,77 | 6,52 | 6,67 | 1,52% | 501.981,00 |
| 05.09.2025 | 6,82 | 6,88 | 6,47 | 6,57 | -2,67% | 471.902,00 |
| 04.09.2025 | 6,52 | 6,95 | 6,40 | 6,75 | 3,69% | 1.158.312,00 |
| 03.09.2025 | 6,29 | 6,52 | 6,28 | 6,51 | 3,01% | 684.501,00 |
| 02.09.2025 | 6,43 | 6,61 | 6,25 | 6,32 | -4,39% | 471.745,00 |
| 29.08.2025 | 6,60 | 6,73 | 6,52 | 6,61 | -0,15% | 464.309,00 |
| 28.08.2025 | 6,59 | 6,67 | 6,51 | 6,62 | 1,22% | 455.701,00 |
| 27.08.2025 | 6,57 | 6,67 | 6,44 | 6,54 | -0,61% | 670.368,00 |
| 26.08.2025 | 6,40 | 6,65 | 6,38 | 6,58 | 2,49% | 462.849,00 |
| 25.08.2025 | 5,96 | 6,48 | 5,93 | 6,42 | 7,00% | 1.594.080,00 |
| 22.08.2025 | 5,89 | 6,15 | 5,77 | 6,00 | 3,09% | 458.464,00 |
| 21.08.2025 | 5,57 | 5,83 | 5,51 | 5,82 | 3,37% | 578.669,00 |
| 20.08.2025 | 5,80 | 5,92 | 5,62 | 5,63 | -3,43% | 358.804,00 |
| 19.08.2025 | 6,05 | 6,13 | 5,77 | 5,83 | -3,00% | 606.813,00 |