1,990$
Echtzeit-Aktienkurs Opendoor Technologies
Bid:
Ask:
Aktienkurse zur Opendoor Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,99 | 2,16 | 1,97 | 2,00 | 0,00% | 22.867.205,00 |
| 30.04.2024 | 2,09 | 2,13 | 1,99 | 2,00 | -5,88% | 13.184.172,00 |
| 29.04.2024 | 2,18 | 2,27 | 2,10 | 2,13 | -0,70% | 11.107.229,00 |
| 26.04.2024 | 2,10 | 2,21 | 2,07 | 2,14 | 3,38% | 11.757.892,00 |
| 25.04.2024 | 2,06 | 2,16 | 2,03 | 2,07 | -3,72% | 17.245.601,00 |
| 24.04.2024 | 2,23 | 2,27 | 2,12 | 2,15 | -3,59% | 10.265.681,00 |
| 23.04.2024 | 2,18 | 2,36 | 2,17 | 2,23 | 2,76% | 12.378.985,00 |
| 22.04.2024 | 2,19 | 2,21 | 2,10 | 2,17 | 0,00% | 8.581.221,00 |
| 19.04.2024 | 2,14 | 2,19 | 2,11 | 2,17 | 0,93% | 10.022.407,00 |
| 18.04.2024 | 2,18 | 2,27 | 2,11 | 2,15 | -0,46% | 11.280.725,00 |
| 17.04.2024 | 2,23 | 2,28 | 2,15 | 2,16 | 0,00% | 12.290.260,00 |
| 16.04.2024 | 2,13 | 2,20 | 2,10 | 2,16 | -1,59% | 12.117.073,00 |
| 15.04.2024 | 2,37 | 2,38 | 2,16 | 2,20 | -6,20% | 14.243.735,00 |
| 12.04.2024 | 2,41 | 2,42 | 2,27 | 2,34 | -4,78% | 13.013.434,00 |
| 11.04.2024 | 2,50 | 2,51 | 2,38 | 2,46 | 0,31% | 9.798.586,00 |
| 10.04.2024 | 2,55 | 2,58 | 2,40 | 2,45 | -10,91% | 19.853.051,00 |
| 09.04.2024 | 2,73 | 2,77 | 2,68 | 2,75 | 2,23% | 10.900.706,00 |
| 08.04.2024 | 2,76 | 2,80 | 2,65 | 2,69 | -0,37% | 10.374.192,00 |
| 05.04.2024 | 2,72 | 2,76 | 2,67 | 2,70 | -2,53% | 13.012.651,00 |
| 04.04.2024 | 2,93 | 3,01 | 2,74 | 2,77 | -3,48% | 11.644.793,00 |
| 03.04.2024 | 2,75 | 2,90 | 2,75 | 2,87 | 2,87% | 9.571.609,00 |
| 02.04.2024 | 2,76 | 2,82 | 2,70 | 2,79 | -4,12% | 12.680.176,00 |
| 01.04.2024 | 3,04 | 3,06 | 2,87 | 2,91 | -3,96% | 15.755.646,00 |
| 28.03.2024 | 2,94 | 3,23 | 2,94 | 3,03 | 2,54% | 23.942.733,00 |
| 27.03.2024 | 2,97 | 2,97 | 2,86 | 2,96 | 1,90% | 12.471.994,00 |
| 26.03.2024 | 2,97 | 3,03 | 2,90 | 2,90 | -1,69% | 11.147.443,00 |
| 25.03.2024 | 2,94 | 3,11 | 2,93 | 2,95 | -1,01% | 15.709.836,00 |
| 22.03.2024 | 3,08 | 3,15 | 2,93 | 2,98 | -4,79% | 17.583.205,00 |
| 21.03.2024 | 3,10 | 3,18 | 3,02 | 3,13 | 5,21% | 21.056.795,00 |
| 20.03.2024 | 2,75 | 3,00 | 2,72 | 2,98 | 8,58% | 17.776.318,00 |
| 19.03.2024 | 2,81 | 2,85 | 2,65 | 2,74 | -4,86% | 19.795.674,00 |
| 18.03.2024 | 2,71 | 3,03 | 2,67 | 2,88 | 7,87% | 35.204.887,00 |
| 15.03.2024 | 2,60 | 2,72 | 2,51 | 2,67 | 1,14% | 30.294.767,00 |
| 14.03.2024 | 2,82 | 2,83 | 2,58 | 2,64 | -7,69% | 17.775.420,00 |
| 13.03.2024 | 2,86 | 3,00 | 2,84 | 2,86 | 0,00% | 13.831.256,00 |
| 12.03.2024 | 2,90 | 2,98 | 2,81 | 2,86 | -2,05% | 17.092.111,00 |
| 11.03.2024 | 3,06 | 3,07 | 2,89 | 2,92 | -4,58% | 17.320.843,00 |
| 08.03.2024 | 3,05 | 3,24 | 3,02 | 3,06 | 3,03% | 24.685.176,00 |
| 07.03.2024 | 3,02 | 3,06 | 2,86 | 2,97 | 0,68% | 16.404.339,00 |
| 06.03.2024 | 2,91 | 3,04 | 2,81 | 2,95 | 6,50% | 19.499.511,00 |
| 05.03.2024 | 2,96 | 2,98 | 2,76 | 2,77 | -8,43% | 19.197.487,00 |
| 04.03.2024 | 3,10 | 3,11 | 2,97 | 3,03 | -2,73% | 18.152.134,00 |
| 01.03.2024 | 3,06 | 3,17 | 2,99 | 3,11 | 0,97% | 14.761.655,00 |
| 29.02.2024 | 3,17 | 3,32 | 3,03 | 3,08 | 1,65% | 18.264.460,00 |
| 28.02.2024 | 3,04 | 3,13 | 2,98 | 3,03 | -2,26% | 16.374.852,00 |
| 27.02.2024 | 3,10 | 3,17 | 3,02 | 3,10 | 1,64% | 16.001.203,00 |
| 26.02.2024 | 2,87 | 3,06 | 2,86 | 3,05 | 6,27% | 22.600.048,00 |
| 23.02.2024 | 2,93 | 3,02 | 2,82 | 2,87 | -3,37% | 17.351.639,00 |
| 22.02.2024 | 2,97 | 3,07 | 2,88 | 2,97 | 2,06% | 19.989.987,00 |
| 21.02.2024 | 2,78 | 2,95 | 2,74 | 2,91 | 4,11% | 19.024.331,00 |
| 20.02.2024 | 2,90 | 2,90 | 2,65 | 2,80 | -6,83% | 21.851.532,00 |
| 16.02.2024 | 3,16 | 3,32 | 2,86 | 3,00 | -10,45% | 40.918.150,00 |
| 15.02.2024 | 3,45 | 3,48 | 3,23 | 3,35 | -2,52% | 24.780.422,00 |
| 14.02.2024 | 3,38 | 3,48 | 3,32 | 3,44 | 6,07% | 15.656.446,00 |
| 13.02.2024 | 3,23 | 3,35 | 3,15 | 3,24 | -8,99% | 18.078.112,00 |
| 12.02.2024 | 3,55 | 3,71 | 3,54 | 3,56 | 1,42% | 21.941.442,00 |
| 09.02.2024 | 3,36 | 3,51 | 3,30 | 3,51 | 5,09% | 16.202.774,00 |
| 08.02.2024 | 3,22 | 3,41 | 3,21 | 3,34 | 3,89% | 14.436.769,00 |
| 07.02.2024 | 3,30 | 3,31 | 3,14 | 3,22 | -2,13% | 12.764.199,00 |
| 06.02.2024 | 3,21 | 3,42 | 3,17 | 3,29 | 2,34% | 16.032.400,00 |
| 05.02.2024 | 3,43 | 3,43 | 3,17 | 3,21 | -8,29% | 20.241.427,00 |
| 02.02.2024 | 3,42 | 3,51 | 3,25 | 3,50 | -1,13% | 20.957.753,00 |
| 01.02.2024 | 3,49 | 3,60 | 3,37 | 3,54 | 3,81% | 19.854.183,00 |
| 31.01.2024 | 3,50 | 3,78 | 3,39 | 3,41 | -3,94% | 29.535.703,00 |
| 30.01.2024 | 3,65 | 3,67 | 3,51 | 3,55 | -4,31% | 20.149.246,00 |
| 29.01.2024 | 3,39 | 3,73 | 3,36 | 3,71 | 10,75% | 19.826.382,00 |
| 26.01.2024 | 3,41 | 3,49 | 3,33 | 3,35 | -0,89% | 16.395.165,00 |
| 25.01.2024 | 3,32 | 3,47 | 3,28 | 3,38 | 4,97% | 19.405.113,00 |
| 24.01.2024 | 3,52 | 3,53 | 3,19 | 3,22 | -4,17% | 19.504.695,00 |
| 23.01.2024 | 3,58 | 3,59 | 3,27 | 3,36 | -3,72% | 23.746.580,00 |
| 22.01.2024 | 3,32 | 3,60 | 3,30 | 3,49 | 10,79% | 34.535.731,00 |
| 19.01.2024 | 3,05 | 3,17 | 2,92 | 3,15 | 4,65% | 19.627.779,00 |
| 18.01.2024 | 3,19 | 3,23 | 2,90 | 3,01 | -3,37% | 18.494.150,00 |
| 17.01.2024 | 3,08 | 3,14 | 2,98 | 3,12 | -3,26% | 20.042.793,00 |
| 16.01.2024 | 3,39 | 3,40 | 3,18 | 3,22 | -8,26% | 18.764.406,00 |
| 12.01.2024 | 3,65 | 3,77 | 3,49 | 3,51 | -1,40% | 16.301.862,00 |
| 11.01.2024 | 3,60 | 3,69 | 3,39 | 3,56 | -3,26% | 23.838.568,00 |
| 10.01.2024 | 3,74 | 3,80 | 3,60 | 3,68 | -0,41% | 14.533.092,00 |
| 09.01.2024 | 3,95 | 3,95 | 3,67 | 3,70 | -6,46% | 14.604.371,00 |
| 08.01.2024 | 3,69 | 3,95 | 3,65 | 3,95 | 8,97% | 16.378.455,00 |
| 05.01.2024 | 3,94 | 4,01 | 3,56 | 3,63 | -9,94% | 22.389.531,00 |
| 04.01.2024 | 3,98 | 4,11 | 3,94 | 4,03 | -0,12% | 11.936.078,00 |
| 03.01.2024 | 4,02 | 4,11 | 3,90 | 4,03 | -5,84% | 22.314.608,00 |
| 02.01.2024 | 4,36 | 4,40 | 4,19 | 4,28 | -4,46% | 20.690.892,00 |
| 29.12.2023 | 4,62 | 4,69 | 4,39 | 4,48 | -4,07% | 22.107.473,00 |
| 28.12.2023 | 4,63 | 4,74 | 4,57 | 4,67 | -1,06% | 15.166.723,00 |
| 27.12.2023 | 4,75 | 4,84 | 4,63 | 4,72 | 0,85% | 17.238.514,00 |
| 26.12.2023 | 4,63 | 4,69 | 4,53 | 4,68 | 2,18% | 14.468.781,00 |
| 22.12.2023 | 4,34 | 4,68 | 4,26 | 4,58 | 9,05% | 29.640.782,00 |
| 21.12.2023 | 4,20 | 4,28 | 4,07 | 4,20 | 4,61% | 17.405.223,00 |
| 20.12.2023 | 4,24 | 4,51 | 4,00 | 4,02 | -7,81% | 25.293.744,00 |
| 19.12.2023 | 4,15 | 4,38 | 4,13 | 4,36 | 7,00% | 21.765.934,00 |
| 18.12.2023 | 4,11 | 4,25 | 3,96 | 4,07 | 0,25% | 25.224.407,00 |
| 15.12.2023 | 4,54 | 4,60 | 4,02 | 4,06 | -10,96% | 56.380.004,00 |
| 14.12.2023 | 4,52 | 4,89 | 4,43 | 4,56 | 10,41% | 46.620.164,00 |
| 13.12.2023 | 3,49 | 4,17 | 3,47 | 4,13 | 20,06% | 37.430.954,00 |
| 12.12.2023 | 3,57 | 3,61 | 3,24 | 3,44 | -4,31% | 18.543.488,00 |
| 11.12.2023 | 3,60 | 3,63 | 3,42 | 3,60 | -1,78% | 15.500.660,00 |
| 08.12.2023 | 3,50 | 3,69 | 3,43 | 3,66 | 3,10% | 14.014.722,00 |
| 07.12.2023 | 3,47 | 3,57 | 3,35 | 3,55 | 3,05% | 13.316.841,00 |