7,840$
-5,66%
Echtzeit-Aktienkurs OppFi Inc
Bid:
Ask:
Aktienkurse zur OppFi Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 8,31 | 8,38 | 7,81 | 7,84 | -5,66% | 1.124.823,00 |
| 05.06.2026 | 8,47 | 8,52 | 8,27 | 8,31 | -1,66% | 481.383,00 |
| 04.06.2026 | 8,12 | 8,46 | 8,08 | 8,45 | 5,62% | 736.473,00 |
| 03.06.2026 | 8,24 | 8,26 | 7,97 | 8,00 | -4,31% | 1.017.492,00 |
| 02.06.2026 | 8,28 | 8,44 | 8,21 | 8,36 | -0,24% | 520.774,00 |
| 01.06.2026 | 8,36 | 8,46 | 8,30 | 8,38 | -1,30% | 596.143,00 |
| 29.05.2026 | 8,37 | 8,49 | 8,30 | 8,49 | 1,80% | 486.754,00 |
| 28.05.2026 | 8,36 | 8,46 | 8,28 | 8,34 | -1,42% | 387.005,00 |
| 27.05.2026 | 8,34 | 8,52 | 8,33 | 8,46 | 1,93% | 548.287,00 |
| 26.05.2026 | 8,19 | 8,33 | 8,16 | 8,30 | 1,84% | 482.930,00 |
| 22.05.2026 | 8,26 | 8,34 | 8,06 | 8,15 | -1,21% | 810.733,00 |
| 21.05.2026 | 8,39 | 8,51 | 8,25 | 8,25 | -2,48% | 1.043.206,00 |
| 20.05.2026 | 8,38 | 8,48 | 8,19 | 8,46 | 1,32% | 734.156,00 |
| 19.05.2026 | 8,42 | 8,50 | 8,20 | 8,35 | -0,95% | 573.034,00 |
| 18.05.2026 | 8,59 | 8,70 | 8,37 | 8,43 | -2,09% | 711.866,00 |
| 15.05.2026 | 8,93 | 8,94 | 8,61 | 8,61 | -3,48% | 639.239,00 |
| 14.05.2026 | 8,95 | 9,08 | 8,92 | 8,92 | 0,68% | 580.615,00 |
| 13.05.2026 | 9,15 | 9,17 | 8,81 | 8,86 | -4,73% | 964.819,00 |
| 12.05.2026 | 9,33 | 9,35 | 9,17 | 9,30 | 0,11% | 705.153,00 |
| 11.05.2026 | 9,20 | 9,38 | 9,20 | 9,29 | -0,43% | 654.631,00 |
| 08.05.2026 | 9,90 | 9,90 | 9,06 | 9,33 | -5,66% | 1.181.614,00 |
| 07.05.2026 | 10,20 | 10,95 | 9,66 | 9,89 | 1,44% | 1.430.366,00 |
| 06.05.2026 | 9,85 | 10,00 | 9,75 | 9,75 | 0,00% | 698.321,00 |
| 05.05.2026 | 9,67 | 9,85 | 9,59 | 9,75 | 0,83% | 710.187,00 |
| 04.05.2026 | 9,64 | 10,08 | 9,64 | 9,67 | 1,68% | 1.017.653,00 |
| 01.05.2026 | 9,60 | 9,84 | 9,51 | 9,51 | 0,00% | 961.184,00 |
| 30.04.2026 | 9,09 | 9,52 | 9,09 | 9,51 | 3,48% | 873.387,00 |
| 29.04.2026 | 9,81 | 9,89 | 9,11 | 9,19 | 2,00% | 1.245.231,00 |
| 28.04.2026 | 8,90 | 9,07 | 8,85 | 9,01 | 1,35% | 259.424,00 |
| 27.04.2026 | 8,67 | 8,89 | 8,67 | 8,89 | 1,83% | 315.452,00 |
| 24.04.2026 | 8,68 | 8,73 | 8,48 | 8,73 | 1,87% | 228.345,00 |
| 23.04.2026 | 8,66 | 8,66 | 8,48 | 8,57 | -1,04% | 314.320,00 |
| 22.04.2026 | 8,61 | 8,70 | 8,56 | 8,66 | 1,88% | 234.590,00 |
| 21.04.2026 | 8,89 | 8,99 | 8,50 | 8,50 | -3,74% | 325.368,00 |
| 20.04.2026 | 8,81 | 8,94 | 8,73 | 8,83 | -0,34% | 258.388,00 |
| 17.04.2026 | 8,78 | 9,00 | 8,73 | 8,86 | 3,38% | 462.536,00 |
| 16.04.2026 | 8,65 | 8,67 | 8,50 | 8,57 | -0,70% | 254.386,00 |
| 15.04.2026 | 8,51 | 8,70 | 8,49 | 8,63 | 1,89% | 266.290,00 |
| 14.04.2026 | 8,43 | 8,59 | 8,42 | 8,47 | 1,56% | 295.409,00 |
| 13.04.2026 | 8,12 | 8,36 | 8,05 | 8,34 | 1,71% | 290.633,00 |
| 10.04.2026 | 8,21 | 8,23 | 8,04 | 8,20 | 0,49% | 303.203,00 |
| 09.04.2026 | 8,08 | 8,18 | 7,94 | 8,16 | 0,49% | 310.839,00 |
| 08.04.2026 | 8,19 | 8,38 | 8,11 | 8,12 | 3,18% | 419.002,00 |
| 07.04.2026 | 7,80 | 7,98 | 7,73 | 7,87 | 1,16% | 418.463,00 |
| 06.04.2026 | 7,52 | 7,85 | 7,52 | 7,78 | 3,46% | 399.230,00 |
| 02.04.2026 | 7,44 | 7,58 | 7,36 | 7,52 | -0,79% | 359.939,00 |
| 01.04.2026 | 7,83 | 7,91 | 7,58 | 7,58 | -1,69% | 383.852,00 |
| 31.03.2026 | 7,72 | 7,80 | 7,56 | 7,71 | 1,31% | 436.584,00 |
| 30.03.2026 | 7,60 | 7,66 | 7,55 | 7,61 | 0,79% | 405.623,00 |
| 27.03.2026 | 7,59 | 7,62 | 7,50 | 7,55 | -2,08% | 380.882,00 |
| 26.03.2026 | 7,78 | 7,91 | 7,67 | 7,71 | -2,53% | 319.072,00 |
| 25.03.2026 | 8,14 | 8,18 | 7,82 | 7,91 | -0,63% | 263.521,00 |
| 24.03.2026 | 8,01 | 8,15 | 7,91 | 7,96 | -1,36% | 367.117,00 |
| 23.03.2026 | 8,16 | 8,28 | 8,04 | 8,07 | 1,38% | 359.764,00 |
| 20.03.2026 | 8,10 | 8,15 | 7,94 | 7,96 | -1,73% | 743.754,00 |
| 19.03.2026 | 8,11 | 8,23 | 7,96 | 8,10 | -1,70% | 474.906,00 |
| 18.03.2026 | 8,53 | 8,68 | 8,23 | 8,24 | -4,07% | 424.441,00 |
| 17.03.2026 | 8,37 | 8,62 | 8,35 | 8,59 | 3,62% | 464.425,00 |
| 16.03.2026 | 8,28 | 8,33 | 8,20 | 8,29 | 0,12% | 505.794,00 |
| 13.03.2026 | 8,15 | 8,38 | 8,13 | 8,28 | -0,24% | 495.756,00 |
| 12.03.2026 | 8,52 | 8,68 | 8,10 | 8,30 | -4,16% | 1.057.712,00 |
| 11.03.2026 | 9,52 | 9,52 | 8,39 | 8,66 | -5,87% | 1.381.929,00 |
| 10.03.2026 | 9,17 | 9,28 | 9,01 | 9,20 | 0,77% | 448.309,00 |
| 09.03.2026 | 8,83 | 9,18 | 8,72 | 9,13 | 0,88% | 426.365,00 |
| 06.03.2026 | 9,06 | 9,22 | 8,93 | 9,05 | -1,74% | 329.664,00 |
| 05.03.2026 | 9,17 | 9,34 | 9,09 | 9,21 | 0,22% | 295.581,00 |
| 04.03.2026 | 9,16 | 9,32 | 9,09 | 9,19 | 0,77% | 306.112,00 |
| 03.03.2026 | 8,80 | 9,24 | 8,70 | 9,12 | 0,66% | 471.140,00 |
| 02.03.2026 | 8,93 | 9,32 | 8,93 | 9,06 | -1,31% | 463.808,00 |
| 27.02.2026 | 9,19 | 9,24 | 9,06 | 9,18 | -2,03% | 407.038,00 |
| 26.02.2026 | 9,35 | 9,64 | 9,31 | 9,37 | 0,32% | 812.916,00 |
| 25.02.2026 | 9,25 | 9,48 | 9,14 | 9,34 | 2,75% | 404.233,00 |
| 24.02.2026 | 8,86 | 9,16 | 8,75 | 9,09 | 2,48% | 402.662,00 |
| 23.02.2026 | 9,05 | 9,08 | 8,71 | 8,87 | -3,38% | 441.979,00 |
| 20.02.2026 | 9,02 | 9,29 | 9,02 | 9,18 | 1,44% | 368.301,00 |
| 19.02.2026 | 9,17 | 9,28 | 9,00 | 9,05 | -2,37% | 685.719,00 |
| 18.02.2026 | 9,03 | 9,35 | 8,98 | 9,27 | 3,23% | 303.622,00 |
| 17.02.2026 | 8,90 | 9,08 | 8,78 | 8,98 | 0,79% | 271.064,00 |
| 13.02.2026 | 8,81 | 9,01 | 8,75 | 8,91 | 1,14% | 303.391,00 |
| 12.02.2026 | 8,99 | 9,00 | 8,70 | 8,81 | -0,90% | 384.439,00 |
| 11.02.2026 | 9,12 | 9,17 | 8,77 | 8,89 | -2,95% | 340.707,00 |
| 10.02.2026 | 9,20 | 9,40 | 9,14 | 9,16 | 0,33% | 249.770,00 |
| 09.02.2026 | 9,08 | 9,32 | 9,05 | 9,13 | 0,66% | 332.221,00 |
| 06.02.2026 | 8,96 | 9,10 | 8,84 | 9,07 | 3,19% | 346.467,00 |
| 05.02.2026 | 9,00 | 9,04 | 8,75 | 8,79 | -3,41% | 571.571,00 |
| 04.02.2026 | 9,16 | 9,16 | 8,83 | 9,10 | -0,55% | 628.764,00 |
| 03.02.2026 | 9,79 | 9,85 | 9,04 | 9,15 | -5,96% | 914.694,00 |
| 02.02.2026 | 9,50 | 9,92 | 9,48 | 9,73 | 2,21% | 611.324,00 |
| 30.01.2026 | 9,65 | 9,82 | 9,49 | 9,52 | -2,06% | 585.129,00 |
| 29.01.2026 | 9,60 | 9,73 | 9,46 | 9,72 | 0,83% | 614.514,00 |
| 28.01.2026 | 9,91 | 9,94 | 9,50 | 9,64 | -2,13% | 529.581,00 |
| 27.01.2026 | 9,87 | 9,92 | 9,73 | 9,85 | -0,30% | 417.593,00 |
| 26.01.2026 | 9,84 | 9,98 | 9,78 | 9,88 | -0,90% | 366.649,00 |
| 22.01.2026 | 10,00 | 10,26 | 9,96 | 9,97 | 0,10% | 392.669,00 |
| 21.01.2026 | 10,01 | 10,03 | 9,78 | 9,96 | 0,61% | 455.070,00 |
| 20.01.2026 | 9,76 | 10,09 | 9,64 | 9,90 | -0,10% | 594.692,00 |
| 16.01.2026 | 9,98 | 10,13 | 9,91 | 9,91 | -1,00% | 566.023,00 |
| 15.01.2026 | 10,00 | 10,17 | 9,97 | 10,01 | 0,60% | 500.345,00 |
| 14.01.2026 | 10,05 | 10,11 | 9,84 | 9,95 | -1,39% | 514.825,00 |
| 13.01.2026 | 10,15 | 10,16 | 9,97 | 10,09 | -0,10% | 483.766,00 |