11,765$
-0,13%
Echtzeit-Aktienkurs Oportun Financial Corp
Bid:
Ask:
Aktienkurse zur Oportun Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,77 | 11,83 | 11,54 | 11,74 | -0,34% | 612.296,00 |
| 11.11.2026 | 11,91 | 11,98 | 11,64 | 11,78 | 1,12% | 442.250,00 |
| 10.11.2026 | 11,51 | 11,73 | 11,36 | 11,65 | 0,34% | 526.146,00 |
| 09.11.2026 | 11,68 | 11,83 | 11,19 | 11,61 | 2,65% | 657.500,00 |
| 06.11.2026 | 11,60 | 11,75 | 11,03 | 11,31 | -2,33% | 617.499,00 |
| 05.11.2026 | 13,17 | 13,34 | 11,49 | 11,58 | -11,13% | 1.532.142,00 |
| 04.11.2026 | 12,00 | 13,05 | 11,74 | 13,03 | 29,78% | 2.815.154,00 |
| 03.11.2026 | 9,96 | 10,18 | 9,66 | 10,04 | 1,21% | 580.886,00 |
| 02.11.2026 | 9,91 | 10,28 | 9,80 | 9,92 | 0,30% | 889.357,00 |
| 30.10.2026 | 9,96 | 9,97 | 9,72 | 9,89 | -0,90% | 673.087,00 |
| 29.10.2026 | 9,80 | 10,09 | 9,77 | 9,98 | 2,15% | 730.588,00 |
| 28.10.2026 | 9,57 | 9,80 | 9,47 | 9,77 | 2,20% | 660.644,00 |
| 27.10.2026 | 9,49 | 9,63 | 9,27 | 9,56 | 2,03% | 607.398,00 |
| 26.10.2026 | 9,25 | 9,45 | 9,21 | 9,37 | 1,96% | 360.388,00 |
| 23.10.2026 | 9,20 | 9,25 | 8,94 | 9,19 | -1,39% | 530.503,00 |
| 22.10.2026 | 9,33 | 9,45 | 9,20 | 9,32 | -0,21% | 642.259,00 |
| 21.10.2026 | 9,20 | 9,34 | 9,06 | 9,34 | 2,24% | 440.240,00 |
| 20.10.2026 | 8,93 | 9,21 | 8,92 | 9,14 | 3,10% | 763.415,00 |
| 19.10.2026 | 8,94 | 9,08 | 8,75 | 8,86 | -2,42% | 538.120,00 |
| 16.10.2026 | 9,26 | 9,35 | 8,97 | 9,08 | -1,41% | 753.925,00 |
| 15.10.2026 | 8,83 | 9,26 | 8,73 | 9,21 | 4,78% | 534.062,00 |
| 14.10.2026 | 8,94 | 9,18 | 8,65 | 8,79 | -4,14% | 862.080,00 |
| 13.10.2026 | 9,16 | 9,27 | 8,88 | 9,17 | 0,16% | 685.584,00 |
| 12.10.2026 | 8,91 | 9,25 | 8,83 | 9,16 | 2,63% | 689.743,00 |
| 09.10.2026 | 8,72 | 9,07 | 8,72 | 8,92 | 3,00% | 968.882,00 |
| 08.10.2026 | 8,21 | 8,67 | 8,21 | 8,66 | 3,84% | 696.872,00 |
| 07.10.2026 | 8,20 | 8,37 | 8,15 | 8,34 | 0,18% | 657.585,00 |
| 06.10.2026 | 8,46 | 8,50 | 8,20 | 8,33 | -0,77% | 649.985,00 |
| 05.10.2026 | 8,36 | 8,61 | 8,21 | 8,39 | 0,48% | 844.895,00 |
| 02.10.2026 | 8,32 | 8,58 | 8,30 | 8,35 | 1,58% | 946.178,00 |
| 01.10.2026 | 8,17 | 8,33 | 8,06 | 8,22 | 0,98% | 617.142,00 |
| 30.09.2026 | 8,23 | 8,26 | 7,99 | 8,14 | -1,09% | 785.963,00 |
| 29.09.2026 | 8,26 | 8,39 | 8,11 | 8,23 | -0,66% | 830.536,00 |
| 28.09.2026 | 8,45 | 8,52 | 8,24 | 8,29 | -3,10% | 642.086,00 |
| 25.09.2026 | 8,38 | 8,66 | 8,27 | 8,55 | 2,89% | 773.260,00 |
| 24.09.2026 | 8,47 | 8,55 | 8,20 | 8,31 | -2,00% | 730.075,00 |
| 23.09.2026 | 8,23 | 8,49 | 8,00 | 8,48 | 2,17% | 1.148.937,00 |
| 22.09.2026 | 8,38 | 8,38 | 8,04 | 8,30 | -0,12% | 777.585,00 |
| 21.09.2026 | 8,28 | 8,37 | 8,12 | 8,31 | 1,84% | 775.479,00 |
| 18.09.2026 | 8,04 | 8,26 | 8,00 | 8,16 | 1,37% | 1.349.609,00 |
| 17.09.2026 | 8,00 | 8,06 | 7,86 | 8,05 | 3,21% | 570.045,00 |
| 16.09.2026 | 7,92 | 8,12 | 7,71 | 7,80 | -0,76% | 833.321,00 |
| 15.09.2026 | 8,00 | 8,01 | 7,66 | 7,86 | -2,96% | 546.447,00 |
| 14.09.2026 | 7,80 | 8,12 | 7,80 | 8,10 | 2,92% | 381.465,00 |
| 11.09.2026 | 7,84 | 7,95 | 7,69 | 7,87 | 2,74% | 356.165,00 |
| 10.09.2026 | 7,68 | 7,89 | 7,60 | 7,66 | -1,48% | 474.939,00 |
| 09.09.2026 | 7,90 | 8,06 | 7,73 | 7,78 | -2,69% | 372.850,00 |
| 08.09.2026 | 7,79 | 8,16 | 7,75 | 7,99 | 1,52% | 537.978,00 |
| 04.09.2026 | 7,40 | 7,87 | 7,40 | 7,87 | 6,21% | 463.598,00 |
| 03.09.2026 | 7,54 | 7,71 | 7,39 | 7,41 | -0,27% | 301.209,00 |
| 02.09.2026 | 7,38 | 7,63 | 7,24 | 7,43 | 4,06% | 394.040,00 |
| 01.09.2026 | 7,27 | 7,30 | 7,08 | 7,14 | -2,86% | 218.420,00 |
| 31.08.2026 | 7,39 | 7,45 | 7,25 | 7,35 | -0,14% | 277.838,00 |
| 28.08.2026 | 7,43 | 7,67 | 7,34 | 7,36 | -1,54% | 213.685,00 |
| 27.08.2026 | 7,43 | 7,62 | 7,38 | 7,48 | 0,20% | 292.812,00 |
| 26.08.2026 | 7,45 | 7,52 | 7,28 | 7,46 | -0,60% | 163.944,00 |
| 25.08.2026 | 7,59 | 7,61 | 7,44 | 7,51 | -1,25% | 187.675,00 |
| 24.08.2026 | 7,50 | 7,73 | 7,40 | 7,60 | 1,33% | 219.921,00 |
| 21.08.2026 | 7,47 | 7,63 | 7,36 | 7,50 | 2,32% | 527.725,00 |
| 20.08.2026 | 7,51 | 7,51 | 7,16 | 7,33 | -2,91% | 434.296,00 |
| 19.08.2026 | 7,54 | 7,81 | 7,54 | 7,55 | 1,89% | 341.977,00 |
| 18.08.2026 | 7,51 | 7,64 | 7,40 | 7,41 | -1,59% | 204.076,00 |
| 17.08.2026 | 7,59 | 7,69 | 7,47 | 7,53 | -2,33% | 260.608,00 |
| 14.08.2026 | 7,70 | 7,80 | 7,56 | 7,71 | 1,18% | 316.423,00 |
| 13.08.2026 | 7,59 | 7,76 | 7,47 | 7,62 | 1,33% | 369.970,00 |
| 12.08.2026 | 7,62 | 7,62 | 7,34 | 7,52 | -1,05% | 364.379,00 |
| 11.08.2026 | 7,70 | 7,82 | 7,56 | 7,60 | -1,68% | 410.521,00 |
| 10.08.2026 | 8,10 | 8,21 | 7,72 | 7,73 | -4,45% | 500.092,00 |
| 07.08.2026 | 8,26 | 8,26 | 7,68 | 8,09 | 0,50% | 1.109.014,00 |
| 06.08.2026 | 6,74 | 8,30 | 6,74 | 8,05 | 33,06% | 2.452.180,00 |
| 05.08.2026 | 6,05 | 6,26 | 6,00 | 6,05 | 0,67% | 499.620,00 |
| 04.08.2026 | 5,89 | 6,02 | 5,87 | 6,01 | 3,44% | 628.800,00 |
| 03.08.2026 | 5,62 | 5,86 | 5,62 | 5,81 | 4,87% | 506.329,00 |
| 31.07.2026 | 5,63 | 5,71 | 5,45 | 5,54 | -1,60% | 358.439,00 |
| 30.07.2026 | 5,69 | 5,69 | 5,46 | 5,63 | -1,23% | 353.641,00 |
| 29.07.2026 | 5,72 | 5,84 | 5,65 | 5,70 | -0,70% | 279.660,00 |
| 28.07.2026 | 5,75 | 5,90 | 5,72 | 5,74 | 0,35% | 342.833,00 |
| 27.07.2026 | 5,63 | 5,81 | 5,62 | 5,72 | 2,33% | 332.831,00 |
| 24.07.2026 | 5,34 | 5,62 | 5,31 | 5,59 | 5,57% | 372.795,00 |
| 23.07.2026 | 5,48 | 5,51 | 5,26 | 5,30 | -5,28% | 352.234,00 |
| 22.07.2026 | 5,75 | 5,90 | 5,58 | 5,59 | -3,04% | 231.884,00 |
| 21.07.2026 | 5,93 | 5,95 | 5,73 | 5,77 | -3,03% | 427.431,00 |
| 20.07.2026 | 5,99 | 6,10 | 5,90 | 5,95 | -0,92% | 360.587,00 |
| 17.07.2026 | 6,31 | 6,34 | 5,99 | 6,00 | -6,98% | 559.299,00 |
| 16.07.2026 | 5,69 | 6,45 | 5,67 | 6,45 | 13,76% | 770.374,00 |
| 15.07.2026 | 5,81 | 5,95 | 5,65 | 5,67 | -1,90% | 369.439,00 |
| 14.07.2026 | 5,67 | 5,83 | 5,58 | 5,78 | 1,10% | 524.401,00 |
| 13.07.2026 | 6,05 | 6,13 | 5,66 | 5,72 | -4,88% | 468.838,00 |
| 10.07.2026 | 5,95 | 6,41 | 5,76 | 6,01 | 6,75% | 1.109.688,00 |
| 09.07.2026 | 5,47 | 5,66 | 5,46 | 5,63 | 3,30% | 330.137,00 |
| 08.07.2026 | 5,62 | 5,66 | 5,39 | 5,45 | -4,13% | 476.743,00 |
| 07.07.2026 | 5,88 | 5,95 | 5,63 | 5,69 | -2,65% | 382.626,00 |
| 06.07.2026 | 5,88 | 5,98 | 5,73 | 5,84 | -1,02% | 301.125,00 |
| 02.07.2026 | 6,01 | 6,12 | 5,86 | 5,90 | -0,17% | 541.254,00 |
| 01.07.2026 | 5,73 | 5,92 | 5,73 | 5,91 | 3,50% | 694.607,00 |
| 30.06.2026 | 5,76 | 5,80 | 5,68 | 5,71 | -0,35% | 354.055,00 |
| 29.06.2026 | 5,77 | 5,83 | 5,66 | 5,73 | -0,35% | 390.345,00 |
| 26.06.2026 | 5,74 | 5,90 | 5,58 | 5,75 | 0,35% | 1.275.206,00 |
| 25.06.2026 | 5,70 | 5,91 | 5,69 | 5,73 | 1,24% | 568.339,00 |
| 24.06.2026 | 5,59 | 5,79 | 5,50 | 5,66 | 2,17% | 510.427,00 |