6,147$
-3,95%
Echtzeit-Aktienkurs Oportun Financial Corp
Bid:
Ask:
Aktienkurse zur Oportun Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 6,21 | 6,35 | 6,11 | 6,15 | -3,91% | 264.964,00 |
| 22.05.2025 | 6,39 | 6,48 | 6,25 | 6,40 | -1,08% | 205.004,00 |
| 21.05.2025 | 6,79 | 6,87 | 6,39 | 6,47 | -6,50% | 248.810,00 |
| 20.05.2025 | 6,85 | 6,95 | 6,71 | 6,92 | 0,36% | 255.106,00 |
| 19.05.2025 | 6,58 | 7,04 | 6,48 | 6,90 | 2,15% | 266.306,00 |
| 16.05.2025 | 6,94 | 7,00 | 6,67 | 6,75 | -2,39% | 331.509,00 |
| 15.05.2025 | 7,15 | 7,20 | 6,69 | 6,92 | -3,29% | 308.816,00 |
| 14.05.2025 | 7,35 | 7,47 | 6,94 | 7,15 | -1,92% | 497.055,00 |
| 13.05.2025 | 6,75 | 7,36 | 6,75 | 7,29 | 8,00% | 564.098,00 |
| 12.05.2025 | 7,41 | 7,58 | 6,67 | 6,75 | 0,60% | 926.883,00 |
| 09.05.2025 | 7,10 | 7,47 | 6,52 | 6,71 | 9,11% | 891.150,00 |
| 08.05.2025 | 5,73 | 6,22 | 5,70 | 6,15 | 10,61% | 717.150,00 |
| 07.05.2025 | 5,45 | 5,65 | 5,41 | 5,56 | 2,21% | 311.973,00 |
| 06.05.2025 | 5,48 | 5,62 | 5,35 | 5,44 | -2,16% | 296.768,00 |
| 05.05.2025 | 5,26 | 5,68 | 5,24 | 5,56 | 4,32% | 271.967,00 |
| 02.05.2025 | 5,30 | 5,36 | 5,13 | 5,33 | 4,10% | 195.694,00 |
| 01.05.2025 | 5,13 | 5,30 | 5,03 | 5,12 | 0,00% | 235.275,00 |
| 30.04.2025 | 5,00 | 5,15 | 4,77 | 5,12 | -0,39% | 223.852,00 |
| 29.04.2025 | 5,32 | 5,39 | 5,11 | 5,14 | -3,38% | 210.024,00 |
| 28.04.2025 | 5,13 | 5,34 | 5,12 | 5,32 | 3,70% | 205.613,00 |
| 25.04.2025 | 5,01 | 5,15 | 4,96 | 5,13 | 1,79% | 192.779,00 |
| 24.04.2025 | 4,82 | 5,06 | 4,70 | 5,04 | 5,22% | 206.774,00 |
| 23.04.2025 | 4,76 | 4,96 | 4,73 | 4,79 | 3,68% | 248.472,00 |
| 22.04.2025 | 4,40 | 4,64 | 4,39 | 4,62 | 5,72% | 191.086,00 |
| 21.04.2025 | 4,58 | 4,69 | 4,35 | 4,37 | -5,21% | 290.909,00 |
| 17.04.2025 | 4,42 | 4,67 | 4,40 | 4,61 | 4,54% | 399.358,00 |
| 16.04.2025 | 4,11 | 4,45 | 4,05 | 4,41 | 7,30% | 489.940,00 |
| 15.04.2025 | 4,17 | 4,23 | 4,11 | 4,11 | -0,72% | 288.158,00 |
| 14.04.2025 | 4,27 | 4,32 | 4,11 | 4,14 | -1,90% | 269.950,00 |
| 11.04.2025 | 4,27 | 4,45 | 4,15 | 4,22 | -4,74% | 530.562,00 |
| 10.04.2025 | 4,41 | 4,59 | 4,15 | 4,43 | -3,28% | 510.020,00 |
| 09.04.2025 | 4,30 | 4,95 | 4,08 | 4,58 | 5,17% | 732.453,00 |
| 08.04.2025 | 4,86 | 5,28 | 4,28 | 4,36 | -5,74% | 388.380,00 |
| 07.04.2025 | 4,14 | 4,76 | 4,10 | 4,62 | 5,48% | 612.434,00 |
| 04.04.2025 | 4,81 | 5,00 | 4,17 | 4,38 | -12,22% | 1.058.621,00 |
| 03.04.2025 | 5,39 | 5,44 | 4,90 | 4,99 | -13,82% | 788.968,00 |
| 02.04.2025 | 5,50 | 5,84 | 5,46 | 5,79 | 4,70% | 309.417,00 |
| 01.04.2025 | 5,55 | 5,76 | 5,37 | 5,53 | 0,73% | 277.435,00 |
| 31.03.2025 | 5,41 | 5,56 | 5,29 | 5,49 | -2,14% | 517.624,00 |
| 28.03.2025 | 6,03 | 6,11 | 5,52 | 5,61 | -7,12% | 509.671,00 |
| 27.03.2025 | 5,65 | 6,08 | 5,65 | 6,04 | 5,96% | 421.616,00 |
| 26.03.2025 | 5,94 | 6,04 | 5,67 | 5,70 | -3,39% | 313.896,00 |
| 25.03.2025 | 6,20 | 6,24 | 5,82 | 5,90 | -4,38% | 305.368,00 |
| 24.03.2025 | 6,15 | 6,27 | 6,06 | 6,17 | 4,40% | 304.586,00 |
| 21.03.2025 | 6,08 | 6,12 | 5,86 | 5,91 | -4,68% | 443.275,00 |
| 20.03.2025 | 5,62 | 6,24 | 5,60 | 6,20 | 8,77% | 555.741,00 |
| 19.03.2025 | 5,52 | 5,78 | 5,46 | 5,70 | 3,64% | 470.496,00 |
| 18.03.2025 | 5,75 | 5,87 | 5,46 | 5,50 | -5,01% | 440.081,00 |
| 17.03.2025 | 5,56 | 5,81 | 5,54 | 5,79 | 4,89% | 482.242,00 |
| 14.03.2025 | 5,70 | 5,88 | 5,50 | 5,52 | -1,60% | 602.403,00 |
| 13.03.2025 | 6,07 | 6,26 | 5,58 | 5,61 | -8,48% | 525.542,00 |
| 12.03.2025 | 6,13 | 6,37 | 6,02 | 6,13 | 4,43% | 472.235,00 |
| 11.03.2025 | 5,89 | 6,26 | 5,71 | 5,87 | -0,51% | 694.410,00 |
| 10.03.2025 | 6,39 | 6,54 | 5,67 | 5,90 | -11,14% | 2.408.279,00 |
| 07.03.2025 | 6,38 | 6,64 | 6,09 | 6,64 | 4,40% | 381.850,00 |
| 06.03.2025 | 6,66 | 6,70 | 6,24 | 6,36 | -5,78% | 318.176,00 |
| 05.03.2025 | 6,49 | 6,76 | 6,44 | 6,75 | 4,01% | 317.884,00 |
| 04.03.2025 | 6,79 | 6,79 | 6,13 | 6,49 | -8,20% | 678.953,00 |
| 03.03.2025 | 7,16 | 7,54 | 6,95 | 7,07 | 0,14% | 594.750,00 |
| 28.02.2025 | 6,97 | 7,08 | 6,78 | 7,06 | 0,57% | 376.584,00 |
| 27.02.2025 | 7,02 | 7,23 | 6,91 | 7,02 | 1,15% | 317.421,00 |
| 26.02.2025 | 7,16 | 7,28 | 6,93 | 6,94 | -3,48% | 443.587,00 |
| 25.02.2025 | 7,46 | 7,56 | 7,02 | 7,19 | -4,26% | 730.605,00 |
| 24.02.2025 | 7,97 | 8,18 | 7,44 | 7,51 | -4,82% | 580.277,00 |
| 21.02.2025 | 7,96 | 8,37 | 7,70 | 7,89 | -0,88% | 703.509,00 |
| 20.02.2025 | 8,18 | 8,57 | 7,76 | 7,96 | -3,40% | 786.596,00 |
| 19.02.2025 | 8,94 | 9,25 | 8,13 | 8,24 | -5,29% | 1.279.393,00 |
| 18.02.2025 | 7,87 | 8,92 | 7,60 | 8,70 | 14,93% | 2.331.060,00 |
| 14.02.2025 | 6,55 | 7,62 | 6,52 | 7,57 | 18,28% | 1.741.941,00 |
| 13.02.2025 | 6,87 | 7,75 | 6,20 | 6,40 | 8,29% | 3.988.252,00 |
| 12.02.2025 | 5,62 | 5,95 | 5,43 | 5,91 | 2,96% | 1.291.403,00 |
| 11.02.2025 | 5,71 | 5,81 | 5,56 | 5,74 | 2,14% | 443.191,00 |
| 10.02.2025 | 5,43 | 5,99 | 5,39 | 5,62 | 4,66% | 531.933,00 |
| 07.02.2025 | 5,38 | 5,45 | 5,19 | 5,37 | -0,37% | 181.112,00 |
| 06.02.2025 | 5,51 | 5,58 | 5,29 | 5,39 | -1,28% | 241.207,00 |
| 05.02.2025 | 5,37 | 5,49 | 5,14 | 5,46 | 1,87% | 256.627,00 |
| 04.02.2025 | 4,68 | 5,37 | 4,66 | 5,36 | 16,02% | 305.962,00 |
| 03.02.2025 | 4,54 | 4,73 | 4,30 | 4,62 | 0,43% | 268.751,00 |
| 31.01.2025 | 4,10 | 4,62 | 4,10 | 4,60 | 12,20% | 369.270,00 |
| 30.01.2025 | 4,02 | 4,15 | 3,96 | 4,10 | 2,76% | 313.710,00 |
| 29.01.2025 | 3,92 | 4,09 | 3,90 | 3,99 | 0,76% | 466.355,00 |
| 28.01.2025 | 3,86 | 4,02 | 3,76 | 3,96 | 3,13% | 249.965,00 |
| 27.01.2025 | 3,83 | 3,90 | 3,75 | 3,84 | 0,26% | 277.329,00 |
| 24.01.2025 | 3,79 | 3,88 | 3,67 | 3,83 | 0,52% | 188.187,00 |
| 23.01.2025 | 3,79 | 3,85 | 3,76 | 3,81 | 0,26% | 171.400,00 |
| 22.01.2025 | 3,70 | 3,87 | 3,70 | 3,80 | 2,43% | 188.027,00 |
| 21.01.2025 | 3,93 | 3,96 | 3,62 | 3,71 | -5,60% | 297.541,00 |
| 17.01.2025 | 3,90 | 3,99 | 3,84 | 3,93 | 1,29% | 134.622,00 |
| 16.01.2025 | 3,90 | 3,94 | 3,83 | 3,88 | 0,00% | 87.670,00 |
| 15.01.2025 | 3,84 | 3,95 | 3,83 | 3,88 | 3,74% | 184.115,00 |
| 14.01.2025 | 3,69 | 3,79 | 3,65 | 3,74 | 2,19% | 111.647,00 |
| 13.01.2025 | 3,58 | 3,76 | 3,53 | 3,66 | 1,39% | 221.825,00 |
| 10.01.2025 | 3,68 | 3,68 | 3,45 | 3,61 | -3,73% | 233.758,00 |
| 08.01.2025 | 3,74 | 3,79 | 3,61 | 3,75 | -0,79% | 121.089,00 |
| 07.01.2025 | 3,99 | 4,00 | 3,72 | 3,78 | -4,55% | 195.543,00 |
| 06.01.2025 | 3,94 | 4,05 | 3,94 | 3,96 | -1,00% | 182.860,00 |
| 03.01.2025 | 3,94 | 4,05 | 3,89 | 4,00 | 2,83% | 231.695,00 |
| 02.01.2025 | 3,87 | 3,95 | 3,85 | 3,89 | 0,26% | 134.209,00 |
| 31.12.2024 | 3,97 | 4,00 | 3,85 | 3,88 | -2,51% | 126.792,00 |
| 30.12.2024 | 4,06 | 4,06 | 3,87 | 3,98 | -2,21% | 191.659,00 |