Opendoor Technologies Inc OPEN
NASDAQ · Vereinigte Staaten · Finanzen
$2,40+0,03 (+1,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,37 | +0,17 % | $2,35 | $2,38 | $2,25 | 23,62M |
| 2026-09-30 | $2,37 | 0,00 % | $2,42 | $2,43 | $2,35 | 26,56M |
| 2026-09-29 | $2,37 | -2,47 % | $2,44 | $2,45 | $2,35 | 26,91M |
| 2026-09-28 | $2,43 | -5,45 % | $2,54 | $2,54 | $2,42 | 30,38M |
| 2026-09-25 | $2,57 | +1,58 % | $2,54 | $2,65 | $2,53 | 22,38M |
| 2026-09-24 | $2,53 | -1,94 % | $2,57 | $2,62 | $2,52 | 24,96M |
| 2026-09-23 | $2,58 | -6,52 % | $2,75 | $2,75 | $2,56 | 35,16M |
| 2026-09-22 | $2,76 | +2,99 % | $2,77 | $2,81 | $2,71 | 29,12M |
| 2026-09-21 | $2,68 | +4,69 % | $2,64 | $2,73 | $2,61 | 29,18M |
| 2026-09-18 | $2,56 | 0,00 % | $2,57 | $2,63 | $2,52 | 40,54M |
| 2026-09-17 | $2,56 | -1,16 % | $2,68 | $2,70 | $2,54 | 34,55M |
| 2026-09-16 | $2,59 | -2,26 % | $2,69 | $2,70 | $2,53 | 40,95M |
| 2026-09-15 | $2,65 | -5,02 % | $2,77 | $2,77 | $2,62 | 42,42M |
| 2026-09-14 | $2,79 | 0,00 % | $2,74 | $2,89 | $2,73 | 38,86M |
| 2026-09-11 | $2,79 | -0,36 % | $2,85 | $2,87 | $2,74 | 28,86M |
| 2026-09-10 | $2,80 | -6,67 % | $2,87 | $2,90 | $2,79 | 43,86M |
| 2026-09-09 | $3,00 | -2,28 % | $3,02 | $3,08 | $2,96 | 31,15M |
| 2026-09-08 | $3,07 | -2,54 % | $3,13 | $3,15 | $3,06 | 26,09M |
| 2026-09-04 | $3,15 | +0,64 % | $3,11 | $3,18 | $3,08 | 18,56M |
| 2026-09-03 | $3,13 | +1,29 % | $3,21 | $3,25 | $3,10 | 21,87M |
| 2026-09-02 | $3,09 | +1,64 % | $3,05 | $3,13 | $3,01 | 22,51M |
| 2026-09-01 | $3,04 | -5,00 % | $3,08 | $3,14 | $3,03 | 29,65M |
| 2026-08-31 | $3,20 | -2,74 % | $3,27 | $3,27 | $3,15 | 32,14M |
| 2026-08-28 | $3,29 | -2,66 % | $3,37 | $3,43 | $3,29 | 23,64M |
| 2026-08-27 | $3,38 | -0,88 % | $3,46 | $3,46 | $3,36 | 21,32M |
| 2026-08-26 | $3,41 | -5,28 % | $3,58 | $3,58 | $3,41 | 24,60M |
| 2026-08-25 | $3,60 | +4,96 % | $3,44 | $3,61 | $3,44 | 31,22M |
| 2026-08-24 | $3,43 | -2,83 % | $3,49 | $3,57 | $3,41 | 32,79M |
| 2026-08-21 | $3,53 | +1,73 % | $3,51 | $3,55 | $3,43 | 21,65M |
| 2026-08-20 | $3,47 | -3,07 % | $3,57 | $3,58 | $3,41 | 28,82M |
| 2026-08-19 | $3,58 | +6,55 % | $3,49 | $3,64 | $3,46 | 40,29M |
| 2026-08-18 | $3,36 | -5,08 % | $3,47 | $3,51 | $3,35 | 38,73M |
| 2026-08-17 | $3,54 | -2,75 % | $3,67 | $3,70 | $3,46 | 50,08M |
| 2026-08-14 | $3,64 | -0,27 % | $3,68 | $3,75 | $3,58 | 44,03M |
| 2026-08-13 | $3,65 | +4,58 % | $3,25 | $3,66 | $3,21 | 171,47M |
| 2026-08-12 | $3,49 | -2,51 % | $3,62 | $3,65 | $3,45 | 19,42M |
| 2026-08-11 | $3,58 | +2,87 % | $3,51 | $3,60 | $3,39 | 32,85M |
| 2026-08-10 | $3,48 | -0,14 % | $3,44 | $3,57 | $3,42 | 32,56M |
| 2026-08-07 | $3,48 | +1,16 % | $3,51 | $3,59 | $3,46 | 28,29M |
| 2026-08-06 | $3,44 | -8,38 % | $3,70 | $3,70 | $3,38 | 46,57M |
| 2026-08-05 | $3,76 | -8,74 % | $3,89 | $4,00 | $3,72 | 61,97M |
| 2026-08-04 | $4,12 | +4,57 % | $4,03 | $4,22 | $4,00 | 56,04M |
| 2026-08-03 | $3,94 | +4,51 % | $3,78 | $4,06 | $3,78 | 37,88M |
| 2026-07-31 | $3,77 | -1,31 % | $3,88 | $3,88 | $3,68 | 28,89M |
| 2026-07-30 | $3,82 | +4,09 % | $3,71 | $3,88 | $3,62 | 40,23M |
| 2026-07-29 | $3,67 | -6,85 % | $3,89 | $4,02 | $3,63 | 32,45M |
| 2026-07-28 | $3,94 | +2,34 % | $3,80 | $3,98 | $3,72 | 28,80M |
| 2026-07-27 | $3,85 | +0,39 % | $3,85 | $4,03 | $3,77 | 34,82M |
| 2026-07-24 | $3,84 | -0,26 % | $3,93 | $4,01 | $3,77 | 45,28M |
| 2026-07-23 | $3,85 | -12,21 % | $4,28 | $4,30 | $3,81 | 86,81M |
| 2026-07-22 | $4,38 | -2,23 % | $4,44 | $4,50 | $4,35 | 95,74M |
| 2026-07-21 | $4,48 | +0,79 % | $4,47 | $4,53 | $4,27 | 67,60M |
| 2026-07-20 | $4,45 | -1,22 % | $4,49 | $4,54 | $4,30 | 82,70M |
| 2026-07-17 | $4,50 | -1,53 % | $4,48 | $4,58 | $4,34 | 106,53M |
| 2026-07-16 | $4,57 | -3,79 % | $4,69 | $4,80 | $4,51 | 144,11M |
| 2026-07-15 | $4,75 | +4,40 % | $4,62 | $4,90 | $4,54 | 115,36M |
| 2026-07-14 | $4,55 | +1,45 % | $4,55 | $4,65 | $4,44 | 98,38M |
| 2026-07-13 | $4,49 | -5,88 % | $4,75 | $4,76 | $4,44 | 62,24M |
| 2026-07-10 | $4,76 | -10,09 % | $5,40 | $5,49 | $4,76 | 72,98M |
| 2026-07-09 | $5,30 | +10,65 % | $4,77 | $5,38 | $4,72 | 112,39M |
| 2026-07-08 | $4,79 | 0,00 % | $4,71 | $4,84 | $4,53 | 101,98M |
| 2026-07-07 | $4,79 | -5,89 % | $5,06 | $5,20 | $4,76 | 87,34M |
| 2026-07-06 | $5,09 | +3,88 % | $4,89 | $5,32 | $4,84 | 87,48M |
| 2026-07-02 | $4,90 | -0,81 % | $4,99 | $5,17 | $4,75 | 89,83M |
| 2026-07-01 | $4,94 | +6,93 % | $4,61 | $5,13 | $4,57 | 99,25M |
| 2026-06-30 | $4,62 | +0,43 % | $4,58 | $4,76 | $4,55 | 80,82M |
| 2026-06-29 | $4,60 | +5,26 % | $4,36 | $4,63 | $4,26 | 78,32M |
| 2026-06-26 | $4,37 | +1,63 % | $4,22 | $4,51 | $4,20 | 171,65M |
| 2026-06-25 | $4,30 | +0,47 % | $4,31 | $4,44 | $4,20 | 28,39M |
| 2026-06-24 | $4,28 | +1,90 % | $4,20 | $4,49 | $4,19 | 37,12M |
| 2026-06-23 | $4,20 | -1,87 % | $4,20 | $4,37 | $4,18 | 36,03M |
| 2026-06-22 | $4,28 | -4,25 % | $4,41 | $4,49 | $4,26 | 31,05M |
| 2026-06-18 | $4,47 | +0,45 % | $4,51 | $4,59 | $4,43 | 35,18M |
| 2026-06-17 | $4,45 | -6,32 % | $4,73 | $4,86 | $4,45 | 42,01M |
| 2026-06-16 | $4,75 | +3,04 % | $4,58 | $5,03 | $4,57 | 63,69M |
| 2026-06-15 | $4,61 | +3,83 % | $4,63 | $4,82 | $4,57 | 46,50M |
| 2026-06-12 | $4,44 | -0,67 % | $4,49 | $4,56 | $4,27 | 29,18M |
| 2026-06-11 | $4,47 | -0,22 % | $4,47 | $4,61 | $4,34 | 37,20M |
| 2026-06-10 | $4,48 | +3,23 % | $4,35 | $4,77 | $4,34 | 49,43M |
| 2026-06-09 | $4,34 | +0,70 % | $4,36 | $4,56 | $4,08 | 40,07M |
| 2026-06-08 | $4,31 | -2,49 % | $4,52 | $4,52 | $4,29 | 22,89M |
| 2026-06-05 | $4,42 | -10,71 % | $4,85 | $4,85 | $4,38 | 36,63M |
| 2026-06-04 | $4,95 | +1,64 % | $4,89 | $5,15 | $4,87 | 26,56M |
| 2026-06-03 | $4,87 | -9,98 % | $5,28 | $5,29 | $4,81 | 44,58M |
| 2026-06-02 | $5,41 | +1,88 % | $5,26 | $5,64 | $5,13 | 57,31M |
| 2026-06-01 | $5,31 | +5,36 % | $5,01 | $5,51 | $4,95 | 47,06M |
| 2026-05-29 | $5,04 | -0,59 % | $5,07 | $5,14 | $4,89 | 33,74M |
| 2026-05-28 | $5,07 | +6,74 % | $4,68 | $5,25 | $4,59 | 52,07M |
| 2026-05-27 | $4,75 | +6,03 % | $4,56 | $5,01 | $4,54 | 54,75M |
| 2026-05-26 | $4,48 | -1,10 % | $4,59 | $4,77 | $4,47 | 38,21M |