4,380$
-7,98%
Echtzeit-Aktienkurs Opendoor Technologies Inc.
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 4,73 | 4,75 | 4,28 | 4,38 | -7,98% | 39.750.178,00 |
| 11.02.2026 | 4,75 | 4,82 | 4,63 | 4,76 | 1,49% | 43.151.572,00 |
| 10.02.2026 | 5,01 | 5,08 | 4,69 | 4,69 | -5,06% | 46.228.885,00 |
| 09.02.2026 | 4,92 | 5,02 | 4,70 | 4,94 | 1,23% | 41.774.491,00 |
| 06.02.2026 | 4,76 | 5,04 | 4,76 | 4,88 | 3,83% | 43.072.287,00 |
| 05.02.2026 | 4,92 | 5,09 | 4,68 | 4,70 | -6,00% | 62.528.462,00 |
| 04.02.2026 | 5,05 | 5,07 | 4,67 | 5,00 | -2,53% | 58.109.892,00 |
| 03.02.2026 | 4,87 | 5,25 | 4,79 | 5,13 | 6,43% | 63.764.050,00 |
| 02.02.2026 | 5,11 | 5,12 | 4,80 | 4,82 | -6,41% | 49.023.291,00 |
| 30.01.2026 | 5,50 | 5,60 | 5,06 | 5,15 | -7,71% | 52.212.640,00 |
| 29.01.2026 | 5,76 | 5,78 | 5,50 | 5,58 | -3,13% | 44.869.119,00 |
| 28.01.2026 | 5,83 | 5,87 | 5,65 | 5,76 | -0,86% | 43.073.102,00 |
| 27.01.2026 | 5,86 | 6,00 | 5,73 | 5,81 | -1,02% | 39.728.432,00 |
| 26.01.2026 | 5,98 | 6,06 | 5,85 | 5,87 | -8,57% | 32.749.146,00 |
| 22.01.2026 | 6,61 | 6,79 | 6,39 | 6,42 | -0,93% | 44.376.559,00 |
| 21.01.2026 | 6,45 | 6,60 | 6,28 | 6,48 | 1,41% | 54.037.901,00 |
| 20.01.2026 | 6,31 | 6,54 | 6,26 | 6,39 | -4,20% | 48.839.775,00 |
| 16.01.2026 | 6,39 | 6,92 | 6,31 | 6,67 | 5,87% | 68.099.159,00 |
| 15.01.2026 | 6,70 | 6,74 | 6,22 | 6,30 | -5,12% | 46.373.785,00 |
| 14.01.2026 | 6,71 | 6,75 | 6,38 | 6,64 | -1,92% | 55.963.453,00 |
| 13.01.2026 | 7,06 | 7,08 | 6,75 | 6,77 | -3,56% | 60.964.915,00 |
| 12.01.2026 | 7,08 | 7,25 | 6,93 | 7,02 | -3,70% | 57.747.060,00 |
| 09.01.2026 | 7,10 | 7,92 | 7,08 | 7,29 | 13,37% | 165.639.426,00 |
| 08.01.2026 | 6,27 | 6,72 | 6,17 | 6,43 | 5,07% | 57.071.639,00 |
| 07.01.2026 | 6,90 | 6,91 | 6,02 | 6,12 | -11,69% | 99.343.899,00 |
| 06.01.2026 | 6,48 | 6,99 | 6,26 | 6,93 | 9,65% | 73.865.394,00 |
| 05.01.2026 | 6,06 | 6,33 | 5,99 | 6,32 | 4,12% | 53.033.072,00 |
| 02.01.2026 | 5,92 | 6,15 | 5,85 | 6,07 | 4,12% | 38.214.679,00 |
| 31.12.2025 | 5,82 | 6,00 | 5,77 | 5,83 | -0,17% | 45.781.492,00 |
| 30.12.2025 | 5,77 | 5,86 | 5,64 | 5,84 | 0,17% | 42.211.319,00 |
| 29.12.2025 | 5,89 | 6,03 | 5,79 | 5,83 | -3,00% | 42.709.991,00 |
| 26.12.2025 | 6,24 | 6,24 | 5,98 | 6,01 | -4,30% | 45.815.823,00 |
| 24.12.2025 | 6,24 | 6,30 | 6,12 | 6,28 | 0,16% | 19.550.121,00 |
| 23.12.2025 | 6,38 | 6,49 | 6,20 | 6,27 | -2,34% | 39.118.344,00 |
| 22.12.2025 | 6,57 | 6,80 | 6,37 | 6,42 | 0,94% | 68.028.885,00 |
| 19.12.2025 | 6,32 | 6,43 | 6,21 | 6,36 | 1,27% | 61.036.263,00 |
| 18.12.2025 | 6,42 | 6,59 | 6,24 | 6,28 | 2,61% | 87.106.422,00 |
| 17.12.2025 | 6,70 | 6,88 | 6,08 | 6,12 | -9,06% | 76.378.170,00 |
| 16.12.2025 | 6,40 | 6,79 | 6,40 | 6,73 | 4,02% | 72.675.566,00 |
| 15.12.2025 | 6,67 | 6,67 | 6,25 | 6,47 | -1,37% | 75.442.037,00 |
| 12.12.2025 | 7,06 | 7,23 | 6,55 | 6,56 | -6,95% | 49.219.242,00 |
| 11.12.2025 | 7,05 | 7,17 | 6,73 | 7,05 | 0,71% | 60.112.678,00 |
| 10.12.2025 | 7,30 | 7,77 | 6,98 | 7,00 | -5,53% | 81.884.138,00 |
| 09.12.2025 | 7,05 | 7,55 | 6,92 | 7,41 | 5,11% | 75.216.813,00 |
| 08.12.2025 | 7,28 | 7,42 | 6,95 | 7,05 | -1,40% | 51.526.774,00 |
| 05.12.2025 | 7,51 | 7,58 | 7,12 | 7,15 | -5,67% | 45.541.040,00 |
| 04.12.2025 | 6,94 | 7,74 | 6,91 | 7,58 | 9,22% | 78.265.053,00 |
| 03.12.2025 | 6,99 | 7,12 | 6,86 | 6,94 | -0,72% | 50.439.772,00 |
| 02.12.2025 | 7,15 | 7,45 | 6,96 | 6,99 | -2,10% | 61.058.599,00 |
| 01.12.2025 | 7,52 | 7,53 | 7,09 | 7,14 | -7,27% | 90.118.829,00 |
| 28.11.2025 | 7,92 | 8,26 | 7,63 | 7,70 | -1,03% | 55.869.470,00 |
| 26.11.2025 | 7,86 | 7,94 | 7,42 | 7,78 | 0,52% | 108.812.718,00 |
| 25.11.2025 | 7,65 | 8,07 | 7,47 | 7,74 | 0,65% | 142.148.617,00 |
| 24.11.2025 | 6,75 | 8,08 | 6,74 | 7,69 | 24,84% | 154.208.764,00 |
| 20.11.2025 | 6,96 | 6,97 | 6,14 | 6,16 | -7,92% | 108.199.539,00 |
| 19.11.2025 | 7,37 | 7,42 | 6,55 | 6,69 | -11,04% | 122.592.556,00 |
| 18.11.2025 | 7,45 | 7,75 | 7,02 | 7,52 | -4,08% | 122.285.023,00 |
| 17.11.2025 | 8,05 | 8,14 | 7,49 | 7,84 | -8,41% | 154.723.623,00 |
| 13.11.2025 | 8,97 | 9,29 | 8,45 | 8,56 | -8,64% | 195.367.959,00 |
| 12.11.2025 | 8,49 | 9,46 | 8,22 | 9,37 | 10,50% | 246.482.891,00 |
| 11.11.2025 | 7,96 | 8,62 | 7,78 | 8,48 | 6,40% | 223.435.645,00 |
| 10.11.2025 | 6,84 | 8,12 | 6,69 | 7,97 | 21,49% | 215.564.888,00 |
| 07.11.2025 | 5,33 | 6,59 | 5,24 | 6,56 | 0,00% | 213.197.915,00 |
| 06.11.2025 | 7,36 | 7,37 | 6,52 | 6,56 | -9,27% | 96.894.401,00 |
| 05.11.2025 | 7,14 | 7,52 | 6,98 | 7,23 | 4,48% | 73.761.011,00 |
| 04.11.2025 | 7,25 | 7,38 | 6,86 | 6,92 | -8,83% | 92.255.553,00 |
| 03.11.2025 | 7,68 | 7,76 | 7,39 | 7,59 | -2,32% | 86.868.542,00 |
| 31.10.2025 | 7,42 | 8,02 | 7,36 | 7,77 | 5,86% | 120.088.088,00 |
| 30.10.2025 | 7,49 | 7,61 | 7,11 | 7,34 | -4,05% | 103.310.138,00 |
| 29.10.2025 | 8,00 | 8,25 | 7,50 | 7,65 | -4,02% | 93.792.821,00 |
| 28.10.2025 | 8,16 | 8,55 | 7,92 | 7,97 | -2,33% | 99.145.132,00 |
| 27.10.2025 | 8,15 | 8,48 | 7,85 | 8,16 | 2,38% | 109.541.457,00 |
| 24.10.2025 | 7,32 | 8,39 | 7,23 | 7,97 | 13,37% | 205.548.745,00 |
| 23.10.2025 | 6,90 | 7,29 | 6,85 | 7,03 | 3,08% | 64.267.299,00 |
| 22.10.2025 | 6,74 | 6,92 | 6,23 | 6,82 | -2,01% | 111.677.180,00 |
| 21.10.2025 | 7,24 | 7,53 | 6,93 | 6,96 | -5,56% | 64.181.758,00 |
| 20.10.2025 | 7,19 | 7,56 | 7,15 | 7,37 | 2,93% | 63.062.704,00 |
| 17.10.2025 | 6,96 | 7,25 | 6,79 | 7,16 | 0,70% | 75.312.888,00 |
| 16.10.2025 | 7,34 | 7,51 | 7,05 | 7,11 | -3,66% | 76.653.414,00 |
| 15.10.2025 | 7,67 | 7,84 | 7,32 | 7,38 | -3,40% | 108.727.948,00 |
| 14.10.2025 | 7,02 | 7,89 | 6,97 | 7,64 | 5,09% | 114.555.476,00 |
| 13.10.2025 | 7,79 | 7,79 | 7,23 | 7,27 | -3,96% | 112.225.637,00 |
| 10.10.2025 | 8,22 | 8,22 | 7,45 | 7,57 | -7,00% | 148.983.444,00 |
| 09.10.2025 | 8,64 | 8,70 | 8,12 | 8,14 | -4,12% | 91.201.364,00 |
| 08.10.2025 | 9,26 | 9,60 | 8,36 | 8,49 | -8,61% | 202.141.534,00 |
| 07.10.2025 | 9,26 | 9,47 | 8,41 | 9,29 | 0,11% | 194.963.186,00 |
| 06.10.2025 | 8,31 | 9,69 | 8,05 | 9,28 | 15,86% | 282.629.921,00 |
| 02.10.2025 | 8,12 | 8,33 | 7,83 | 8,01 | -0,62% | 146.211.536,00 |
| 01.10.2025 | 8,10 | 8,80 | 7,86 | 8,06 | 1,13% | 175.732.491,00 |
| 30.09.2025 | 8,01 | 8,41 | 7,77 | 7,97 | -2,80% | 166.089.573,00 |
| 29.09.2025 | 8,68 | 8,82 | 8,08 | 8,20 | -6,92% | 152.551.650,00 |
| 26.09.2025 | 8,80 | 8,98 | 8,37 | 8,81 | -3,08% | 165.912.699,00 |
| 25.09.2025 | 8,24 | 9,21 | 7,87 | 9,09 | 10,45% | 362.252.508,00 |
| 24.09.2025 | 7,60 | 8,48 | 7,31 | 8,23 | 16,08% | 326.244.212,00 |
| 23.09.2025 | 7,96 | 8,10 | 6,91 | 7,09 | -15,39% | 305.702.245,00 |
| 22.09.2025 | 9,17 | 9,45 | 8,32 | 8,38 | -12,43% | 279.327.621,00 |
| 19.09.2025 | 10,04 | 10,28 | 9,35 | 9,57 | -3,72% | 229.829.743,00 |
| 18.09.2025 | 10,15 | 10,49 | 9,79 | 9,94 | -2,64% | 263.957.338,00 |
| 17.09.2025 | 9,01 | 10,87 | 8,77 | 10,21 | 14,46% | 701.204.587,00 |
| 16.09.2025 | 9,80 | 9,82 | 8,81 | 8,92 | -6,06% | 255.182.958,00 |