5,233$
-5,20%
Echtzeit-Aktienkurs Oportun Financial Corp.
Bid:
Ask:
Aktienkurse zur Oportun Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 5,61 | 5,61 | 5,20 | 5,23 | -5,21% | - |
| 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 |
| 18.08.2025 | 6,05 | 6,14 | 5,97 | 6,01 | -0,66% | 454.154,00 |
| 15.08.2025 | 6,24 | 6,30 | 6,02 | 6,05 | -2,26% | 1.046.817,00 |
| 14.08.2025 | 6,20 | 6,26 | 6,05 | 6,19 | -0,96% | 289.127,00 |
| 13.08.2025 | 6,11 | 6,32 | 6,06 | 6,25 | 3,31% | 544.474,00 |
| 12.08.2025 | 5,95 | 6,09 | 5,88 | 6,05 | 3,24% | 277.592,00 |
| 11.08.2025 | 5,90 | 5,99 | 5,76 | 5,86 | -0,51% | 281.366,00 |
| 08.08.2025 | 5,89 | 5,95 | 5,66 | 5,89 | 0,17% | 492.491,00 |
| 07.08.2025 | 6,86 | 6,86 | 5,74 | 5,88 | -7,26% | 1.304.483,00 |
| 06.08.2025 | 6,39 | 6,56 | 6,30 | 6,34 | 0,16% | 783.478,00 |
| 05.08.2025 | 6,20 | 6,39 | 6,00 | 6,33 | 3,43% | 459.862,00 |
| 04.08.2025 | 5,87 | 6,39 | 5,76 | 6,12 | 5,34% | 461.264,00 |
| 01.08.2025 | 5,95 | 5,95 | 5,66 | 5,81 | -5,22% | 614.211,00 |
| 31.07.2025 | 6,17 | 6,29 | 6,11 | 6,13 | -0,81% | 277.690,00 |
| 30.07.2025 | 6,23 | 6,29 | 6,13 | 6,18 | -0,48% | 384.761,00 |
| 29.07.2025 | 6,27 | 6,30 | 6,13 | 6,21 | 0,16% | 337.976,00 |
| 28.07.2025 | 6,39 | 6,39 | 6,10 | 6,20 | -2,52% | 480.081,00 |
| 25.07.2025 | 6,29 | 6,40 | 6,24 | 6,36 | 0,95% | 331.804,00 |
| 24.07.2025 | 6,62 | 6,63 | 6,27 | 6,30 | -4,98% | 644.696,00 |
| 23.07.2025 | 6,51 | 6,65 | 6,42 | 6,63 | 3,59% | 566.275,00 |
| 22.07.2025 | 6,27 | 6,54 | 6,24 | 6,40 | 3,23% | 689.162,00 |
| 21.07.2025 | 6,15 | 6,47 | 6,13 | 6,20 | 0,81% | 492.926,00 |
| 18.07.2025 | 6,39 | 6,40 | 5,93 | 6,15 | -2,84% | 535.872,00 |
| 17.07.2025 | 6,20 | 6,38 | 6,12 | 6,33 | 1,77% | 455.976,00 |
| 16.07.2025 | 6,53 | 6,55 | 6,12 | 6,22 | -4,16% | 449.492,00 |
| 15.07.2025 | 6,55 | 6,56 | 6,39 | 6,49 | 0,00% | 445.814,00 |
| 14.07.2025 | 6,75 | 6,77 | 6,10 | 6,49 | -4,28% | 1.247.466,00 |
| 11.07.2025 | 6,96 | 7,03 | 6,77 | 6,78 | -2,87% | 282.750,00 |
| 10.07.2025 | 7,16 | 7,26 | 6,82 | 6,98 | -2,51% | 494.644,00 |
| 09.07.2025 | 7,11 | 7,18 | 6,92 | 7,16 | 0,70% | 489.332,00 |
| 08.07.2025 | 7,69 | 7,75 | 6,90 | 7,11 | -7,54% | 661.417,00 |
| 07.07.2025 | 6,90 | 7,97 | 6,88 | 7,69 | 8,62% | 1.251.274,00 |
| 03.07.2025 | 6,90 | 7,11 | 6,88 | 7,08 | 3,06% | 340.245,00 |
| 02.07.2025 | 6,73 | 6,92 | 6,64 | 6,87 | 1,93% | 624.595,00 |
| 01.07.2025 | 7,06 | 7,22 | 6,60 | 6,74 | -5,87% | 945.591,00 |
| 30.06.2025 | 7,23 | 7,74 | 7,15 | 7,16 | -2,72% | 1.585.214,00 |
| 27.06.2025 | 7,40 | 7,55 | 7,10 | 7,36 | -1,21% | 5.312.967,00 |
| 26.06.2025 | 6,86 | 7,48 | 6,86 | 7,45 | 9,08% | 575.947,00 |
| 25.06.2025 | 7,24 | 7,27 | 6,81 | 6,83 | -3,39% | 311.496,00 |
| 24.06.2025 | 7,02 | 7,43 | 6,91 | 7,07 | 3,67% | 712.128,00 |
| 23.06.2025 | 6,78 | 6,91 | 6,32 | 6,82 | -0,15% | 519.346,00 |
| 20.06.2025 | 7,17 | 7,22 | 6,79 | 6,83 | -2,43% | 583.499,00 |
| 18.06.2025 | 6,80 | 7,07 | 6,70 | 7,00 | 3,09% | 358.528,00 |
| 17.06.2025 | 7,24 | 7,31 | 6,78 | 6,79 | -7,24% | 288.090,00 |
| 16.06.2025 | 6,97 | 7,35 | 6,91 | 7,32 | 7,49% | 300.911,00 |
| 13.06.2025 | 6,79 | 7,00 | 6,73 | 6,81 | -2,85% | 281.133,00 |
| 12.06.2025 | 7,38 | 7,50 | 7,00 | 7,01 | -5,27% | 339.047,00 |
| 11.06.2025 | 6,94 | 7,44 | 6,66 | 7,40 | 7,25% | 467.777,00 |
| 10.06.2025 | 6,81 | 7,09 | 6,63 | 6,90 | 1,32% | 499.495,00 |
| 09.06.2025 | 7,12 | 7,16 | 6,81 | 6,81 | -3,13% | 443.035,00 |
| 06.06.2025 | 6,70 | 7,05 | 6,68 | 7,03 | 6,68% | 408.192,00 |
| 05.06.2025 | 6,29 | 6,86 | 6,26 | 6,59 | 5,61% | 610.655,00 |
| 04.06.2025 | 6,70 | 6,82 | 6,22 | 6,24 | -6,45% | 225.597,00 |
| 03.06.2025 | 6,28 | 6,67 | 6,22 | 6,67 | 6,04% | 228.265,00 |
| 02.06.2025 | 6,64 | 6,79 | 6,14 | 6,29 | -5,41% | 421.643,00 |
| 30.05.2025 | 6,59 | 6,68 | 6,42 | 6,65 | -0,15% | 292.219,00 |
| 29.05.2025 | 6,59 | 6,69 | 6,46 | 6,66 | 1,06% | 213.698,00 |
| 28.05.2025 | 6,39 | 6,59 | 6,25 | 6,59 | 3,45% | 249.440,00 |
| 27.05.2025 | 6,20 | 6,43 | 6,13 | 6,37 | 3,58% | 346.369,00 |