2,350$
-7,11%
Echtzeit-Aktienkurs Offerpad Solutions Inc
Bid:
Ask:
Aktienkurse zur Offerpad Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,53 | 2,53 | 2,35 | 2,45 | -3,16% | 57.687,00 |
| 19.10.2026 | 2,73 | 2,73 | 2,51 | 2,53 | -3,44% | 12.680,00 |
| 16.10.2026 | 2,64 | 2,76 | 2,58 | 2,62 | -4,73% | 22.391,00 |
| 15.10.2026 | 2,41 | 2,75 | 2,37 | 2,75 | 14,11% | 41.287,00 |
| 14.10.2026 | 2,54 | 2,54 | 2,41 | 2,41 | -5,49% | 20.103,00 |
| 13.10.2026 | 2,60 | 2,62 | 2,54 | 2,55 | -5,20% | 35.268,00 |
| 12.10.2026 | 2,67 | 2,72 | 2,57 | 2,69 | -0,74% | 49.981,00 |
| 09.10.2026 | 2,74 | 2,78 | 2,65 | 2,71 | -2,52% | 18.288,00 |
| 08.10.2026 | 2,99 | 2,99 | 2,68 | 2,78 | -6,71% | 50.255,00 |
| 07.10.2026 | 3,04 | 3,07 | 2,96 | 2,98 | -2,93% | 34.401,00 |
| 06.10.2026 | 3,14 | 3,14 | 3,05 | 3,07 | 0,66% | 19.664,00 |
| 05.10.2026 | 3,25 | 3,29 | 3,05 | 3,05 | -6,30% | 32.657,00 |
| 02.10.2026 | 3,27 | 3,36 | 3,20 | 3,26 | -1,66% | 26.354,00 |
| 01.10.2026 | 3,35 | 3,35 | 3,19 | 3,31 | 0,00% | 21.838,00 |
| 30.09.2026 | 3,38 | 3,38 | 3,23 | 3,31 | 1,22% | 21.206,00 |
| 29.09.2026 | 3,44 | 3,44 | 3,21 | 3,27 | 0,00% | 17.025,00 |
| 28.09.2026 | 3,35 | 3,46 | 3,27 | 3,27 | -2,68% | 16.176,00 |
| 25.09.2026 | 3,41 | 3,51 | 3,30 | 3,36 | 0,00% | 18.153,00 |
| 24.09.2026 | 3,40 | 3,47 | 3,30 | 3,36 | -1,47% | 27.686,00 |
| 23.09.2026 | 3,42 | 3,45 | 3,34 | 3,41 | -1,73% | 26.839,00 |
| 22.09.2026 | 3,47 | 3,62 | 3,44 | 3,47 | 1,76% | 19.744,00 |
| 21.09.2026 | 3,67 | 3,71 | 3,40 | 3,41 | -4,21% | 33.221,00 |
| 18.09.2026 | 3,49 | 3,79 | 3,44 | 3,56 | 2,59% | 127.462,00 |
| 17.09.2026 | 3,57 | 3,68 | 3,47 | 3,47 | -0,29% | 16.800,00 |
| 16.09.2026 | 3,63 | 3,69 | 3,45 | 3,48 | -2,52% | 61.756,00 |
| 15.09.2026 | 3,73 | 3,79 | 3,57 | 3,57 | -1,65% | 47.942,00 |
| 14.09.2026 | 3,77 | 3,95 | 3,60 | 3,63 | -4,47% | 28.970,00 |
| 11.09.2026 | 3,84 | 3,93 | 3,79 | 3,80 | 0,80% | 23.110,00 |
| 10.09.2026 | 3,80 | 3,87 | 3,67 | 3,77 | -3,08% | 16.390,00 |
| 09.09.2026 | 4,00 | 4,11 | 3,85 | 3,89 | -2,99% | 29.765,00 |
| 08.09.2026 | 4,11 | 4,20 | 4,01 | 4,01 | -2,20% | 45.283,00 |
| 04.09.2026 | 4,50 | 4,50 | 4,10 | 4,10 | -4,87% | 54.439,00 |
| 03.09.2026 | 4,33 | 4,43 | 4,19 | 4,31 | -1,60% | 54.000,00 |
| 02.09.2026 | 4,11 | 4,45 | 4,11 | 4,38 | 6,83% | 25.435,00 |
| 01.09.2026 | 4,30 | 4,33 | 4,10 | 4,10 | -6,82% | 20.197,00 |
| 31.08.2026 | 4,45 | 4,45 | 4,11 | 4,40 | -0,11% | 49.342,00 |
| 28.08.2026 | 4,46 | 4,60 | 4,26 | 4,41 | -1,67% | 16.784,00 |
| 27.08.2026 | 4,51 | 4,57 | 4,45 | 4,48 | 0,00% | 35.400,00 |
| 26.08.2026 | 4,36 | 4,62 | 4,30 | 4,48 | 0,90% | 141.894,00 |
| 25.08.2026 | 4,28 | 4,56 | 4,25 | 4,44 | 3,50% | 94.103,00 |
| 24.08.2026 | 4,12 | 4,34 | 4,01 | 4,29 | 4,13% | 81.181,00 |
| 21.08.2026 | 4,39 | 4,42 | 4,07 | 4,12 | 0,00% | 87.466,00 |
| 20.08.2026 | 4,02 | 4,27 | 4,02 | 4,12 | 0,49% | 50.766,00 |
| 19.08.2026 | 4,30 | 4,30 | 4,10 | 4,10 | -0,24% | 26.479,00 |
| 18.08.2026 | 4,10 | 4,53 | 4,10 | 4,11 | -1,91% | 52.549,00 |
| 17.08.2026 | 4,56 | 4,60 | 4,19 | 4,19 | -5,84% | 27.505,00 |
| 14.08.2026 | 4,65 | 4,65 | 4,45 | 4,45 | -1,55% | 31.658,00 |
| 13.08.2026 | 4,57 | 4,65 | 4,51 | 4,52 | -2,80% | 43.692,00 |
| 12.08.2026 | 4,85 | 4,85 | 4,51 | 4,65 | -2,11% | 20.043,00 |
| 11.08.2026 | 4,69 | 4,94 | 4,61 | 4,75 | 0,21% | 12.957,00 |
| 10.08.2026 | 4,82 | 4,95 | 4,66 | 4,74 | -1,04% | 13.000,00 |
| 07.08.2026 | 4,49 | 5,10 | 4,49 | 4,79 | 5,74% | 69.580,00 |
| 06.08.2026 | 4,69 | 4,69 | 4,44 | 4,53 | -1,74% | 12.908,00 |
| 05.08.2026 | 4,80 | 4,99 | 4,53 | 4,61 | -7,24% | 50.076,00 |
| 04.08.2026 | 3,63 | 4,97 | 3,49 | 4,97 | 36,16% | 251.623,00 |
| 03.08.2026 | 4,00 | 4,31 | 3,52 | 3,65 | -5,68% | 86.682,00 |
| 31.07.2026 | 4,25 | 4,31 | 3,82 | 3,87 | -6,75% | 45.672,00 |
| 30.07.2026 | 4,03 | 4,20 | 3,90 | 4,15 | 5,87% | 15.777,00 |
| 29.07.2026 | 4,02 | 4,09 | 3,63 | 3,92 | -3,92% | 63.119,00 |
| 28.07.2026 | 4,16 | 4,29 | 3,91 | 4,08 | -4,00% | 41.128,00 |
| 27.07.2026 | 4,10 | 4,50 | 4,09 | 4,25 | 5,72% | 37.648,00 |
| 24.07.2026 | 4,45 | 4,57 | 4,02 | 4,02 | -9,66% | 51.078,00 |
| 23.07.2026 | 4,88 | 4,88 | 4,40 | 4,45 | -9,00% | 75.405,00 |
| 22.07.2026 | 5,25 | 5,25 | 4,85 | 4,89 | -3,93% | 14.738,00 |
| 21.07.2026 | 5,18 | 5,45 | 5,06 | 5,09 | -1,17% | 43.049,00 |
| 20.07.2026 | 5,12 | 5,20 | 5,00 | 5,15 | -0,58% | 21.624,00 |
| 17.07.2026 | 5,02 | 5,27 | 5,00 | 5,18 | -0,19% | 19.502,00 |
| 16.07.2026 | 5,34 | 5,50 | 5,18 | 5,19 | -2,81% | 17.434,00 |
| 15.07.2026 | 4,93 | 5,48 | 4,64 | 5,34 | 11,02% | 70.753,00 |
| 14.07.2026 | 4,67 | 4,88 | 4,67 | 4,81 | 3,00% | 21.887,00 |
| 13.07.2026 | 4,87 | 5,04 | 4,60 | 4,67 | -6,22% | 63.253,00 |
| 10.07.2026 | 5,35 | 5,35 | 4,93 | 4,98 | -2,16% | 77.901,00 |
| 09.07.2026 | 5,01 | 5,35 | 5,01 | 5,09 | 1,60% | 48.763,00 |
| 08.07.2026 | 5,49 | 5,56 | 5,00 | 5,01 | -9,89% | 91.967,00 |
| 07.07.2026 | 5,67 | 6,09 | 5,50 | 5,56 | -1,94% | 79.056,00 |
| 06.07.2026 | 5,19 | 6,02 | 5,19 | 5,67 | 7,18% | 65.618,00 |
| 02.07.2026 | 5,32 | 5,53 | 5,24 | 5,29 | 0,76% | 59.609,00 |
| 01.07.2026 | 4,85 | 5,39 | 4,85 | 5,25 | 6,28% | 68.765,00 |
| 30.06.2026 | 4,76 | 4,98 | 4,63 | 4,94 | 6,93% | 46.575,00 |
| 29.06.2026 | 4,66 | 4,90 | 4,55 | 4,62 | 0,87% | 44.724,00 |
| 26.06.2026 | 4,37 | 4,99 | 4,28 | 4,58 | 4,57% | 69.432,00 |
| 25.06.2026 | 4,43 | 4,53 | 4,30 | 4,38 | -1,79% | 43.666,00 |
| 24.06.2026 | 4,72 | 4,75 | 4,40 | 4,46 | -6,30% | 85.750,00 |
| 23.06.2026 | 4,54 | 4,82 | 4,45 | 4,76 | 3,93% | 81.893,00 |
| 22.06.2026 | 5,00 | 5,18 | 4,55 | 4,58 | -9,66% | 75.588,00 |
| 18.06.2026 | 4,83 | 5,07 | 4,81 | 5,07 | 5,63% | 62.040,00 |
| 17.06.2026 | 4,90 | 5,15 | 4,80 | 4,80 | -2,44% | 31.505,00 |
| 16.06.2026 | 4,79 | 4,99 | 4,72 | 4,92 | 2,50% | 55.082,00 |
| 15.06.2026 | 5,15 | 5,25 | 4,80 | 4,80 | -3,03% | 68.553,00 |
| 12.06.2026 | 5,07 | 5,22 | 4,75 | 4,95 | -2,37% | 79.581,00 |
| 11.06.2026 | 4,83 | 5,27 | 4,41 | 5,07 | 4,97% | 101.010,00 |
| 10.06.2026 | 5,01 | 5,53 | 4,80 | 4,83 | -5,11% | 163.098,00 |
| 09.06.2026 | 5,20 | 5,39 | 4,17 | 5,09 | 842,42% | 336.275,00 |
| 08.06.2026 | 0,60 | 0,62 | 0,54 | 0,54 | -12,46% | 1.238.824,00 |
| 05.06.2026 | 0,69 | 0,71 | 0,61 | 0,62 | -16,62% | 1.568.281,00 |
| 04.06.2026 | 0,75 | 0,77 | 0,74 | 0,74 | -2,75% | 795.521,00 |
| 03.06.2026 | 0,80 | 0,80 | 0,74 | 0,76 | -7,21% | 1.291.936,00 |
| 02.06.2026 | 0,84 | 0,85 | 0,81 | 0,82 | -1,20% | 837.437,00 |
| 01.06.2026 | 0,74 | 0,84 | 0,74 | 0,83 | 8,36% | 1.920.672,00 |
| 29.05.2026 | 0,77 | 0,77 | 0,74 | 0,77 | 1,73% | 319.543,00 |