Opendoor Technologies Inc. OPENW
NasdaqGS
$0,0900-0,02 (-15,09 %)
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.
Die neuesten 90 von 202 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $0,09 | -5,47 % | $0,09 | $0,10 | $0,09 | 261,45K |
| 2026-10-12 | $0,09 | -14,41 % | $0,10 | $0,11 | $0,09 | 271,40K |
| 2026-10-09 | $0,11 | -5,13 % | $0,10 | $0,12 | $0,09 | 193,00K |
| 2026-10-08 | $0,12 | -0,85 % | $0,11 | $0,12 | $0,10 | 254,80K |
| 2026-10-07 | $0,12 | +1,72 % | $0,12 | $0,12 | $0,11 | 142,70K |
| 2026-10-06 | $0,12 | -3,33 % | $0,12 | $0,13 | $0,12 | 171,70K |
| 2026-10-05 | $0,12 | 0,00 % | $0,12 | $0,13 | $0,12 | 150,60K |
| 2026-10-02 | $0,12 | 0,00 % | $0,12 | $0,13 | $0,12 | 83,30K |
| 2026-10-01 | $0,12 | -0,83 % | $0,12 | $0,14 | $0,12 | 232,80K |
| 2026-09-30 | $0,12 | -6,20 % | $0,13 | $0,14 | $0,12 | 201,70K |
| 2026-09-29 | $0,13 | +5,74 % | $0,12 | $0,14 | $0,12 | 288,40K |
| 2026-09-28 | $0,12 | -5,43 % | $0,12 | $0,14 | $0,12 | 190,90K |
| 2026-09-25 | $0,13 | -0,77 % | $0,12 | $0,14 | $0,12 | 129,80K |
| 2026-09-24 | $0,13 | -5,80 % | $0,13 | $0,14 | $0,12 | 270,60K |
| 2026-09-23 | $0,14 | 0,00 % | $0,14 | $0,14 | $0,12 | 149,70K |
| 2026-09-22 | $0,14 | +13,11 % | $0,14 | $0,14 | $0,12 | 927,80K |
| 2026-09-21 | $0,12 | +1,67 % | $0,12 | $0,13 | $0,12 | 210,00K |
| 2026-09-18 | $0,12 | 0,00 % | $0,12 | $0,14 | $0,12 | 137,50K |
| 2026-09-17 | $0,12 | +1,69 % | $0,12 | $0,14 | $0,12 | 167,60K |
| 2026-09-16 | $0,12 | -15,71 % | $0,14 | $0,15 | $0,11 | 867,80K |
| 2026-09-15 | $0,14 | -10,83 % | $0,15 | $0,17 | $0,13 | 424,40K |
| 2026-09-14 | $0,16 | +22,66 % | $0,13 | $0,30 | $0,11 | 8,19M |
| 2026-09-11 | $0,13 | 0,00 % | $0,13 | $0,15 | $0,11 | 243,30K |
| 2026-09-10 | $0,13 | -11,72 % | $0,14 | $0,16 | $0,11 | 1,11M |
| 2026-09-09 | $0,14 | -5,23 % | $0,16 | $0,16 | $0,14 | 109,70K |
| 2026-09-08 | $0,15 | -4,97 % | $0,18 | $0,18 | $0,13 | 440,00K |
| 2026-09-04 | $0,16 | -11,54 % | $0,18 | $0,20 | $0,15 | 358,60K |
| 2026-09-03 | $0,18 | -7,14 % | $0,19 | $0,20 | $0,17 | 413,50K |
| 2026-09-02 | $0,20 | -2,00 % | $0,19 | $0,20 | $0,19 | 75,50K |
| 2026-09-01 | $0,20 | +1,01 % | $0,19 | $0,21 | $0,17 | 304,30K |
| 2026-08-31 | $0,20 | -3,41 % | $0,19 | $0,20 | $0,19 | 95,70K |
| 2026-08-28 | $0,20 | -6,39 % | $0,20 | $0,21 | $0,20 | 177,20K |
| 2026-08-27 | $0,22 | +7,88 % | $0,20 | $0,22 | $0,19 | 233,50K |
| 2026-08-26 | $0,20 | -3,33 % | $0,19 | $0,23 | $0,19 | 108,70K |
| 2026-08-25 | $0,21 | +11,70 % | $0,19 | $0,24 | $0,19 | 250,20K |
| 2026-08-24 | $0,19 | -3,59 % | $0,19 | $0,20 | $0,18 | 294,80K |
| 2026-08-21 | $0,19 | +0,52 % | $0,19 | $0,21 | $0,19 | 96,40K |
| 2026-08-20 | $0,19 | -9,77 % | $0,22 | $0,22 | $0,17 | 333,50K |
| 2026-08-19 | $0,22 | +14,97 % | $0,20 | $0,26 | $0,20 | 629,60K |
| 2026-08-18 | $0,19 | -6,50 % | $0,20 | $0,22 | $0,15 | 403,30K |
| 2026-08-17 | $0,20 | -1,48 % | $0,20 | $0,21 | $0,19 | 208,10K |
| 2026-08-14 | $0,20 | -3,79 % | $0,20 | $0,21 | $0,20 | 165,20K |
| 2026-08-13 | $0,21 | +2,93 % | $0,20 | $0,22 | $0,20 | 291,30K |
| 2026-08-12 | $0,20 | -5,96 % | $0,22 | $0,23 | $0,20 | 146,10K |
| 2026-08-11 | $0,22 | -1,80 % | $0,22 | $0,22 | $0,21 | 137,20K |
| 2026-08-10 | $0,22 | -1,33 % | $0,23 | $0,23 | $0,20 | 113,40K |
| 2026-08-07 | $0,22 | +4,65 % | $0,24 | $0,24 | $0,22 | 332,90K |
| 2026-08-06 | $0,22 | -19,48 % | $0,29 | $0,29 | $0,20 | 636,80K |
| 2026-08-05 | $0,27 | -35,35 % | $0,33 | $0,33 | $0,26 | 1,84M |
| 2026-08-04 | $0,41 | +8,40 % | $0,39 | $0,44 | $0,39 | 235,70K |
| 2026-08-03 | $0,38 | +16,16 % | $0,31 | $0,41 | $0,31 | 375,90K |
| 2026-07-31 | $0,33 | +6,15 % | $0,30 | $0,36 | $0,28 | 143,20K |
| 2026-07-30 | $0,31 | +10,36 % | $0,29 | $0,31 | $0,26 | 227,50K |
| 2026-07-29 | $0,28 | -11,39 % | $0,31 | $0,32 | $0,27 | 222,30K |
| 2026-07-28 | $0,32 | -1,25 % | $0,32 | $0,35 | $0,29 | 399,50K |
| 2026-07-27 | $0,32 | -5,60 % | $0,33 | $0,37 | $0,32 | 117,80K |
| 2026-07-24 | $0,34 | -3,42 % | $0,35 | $0,38 | $0,33 | 175,80K |
| 2026-07-23 | $0,35 | -8,36 % | $0,37 | $0,38 | $0,33 | 363,10K |
| 2026-07-22 | $0,38 | -1,79 % | $0,39 | $0,40 | $0,38 | 68,40K |
| 2026-07-21 | $0,39 | -2,74 % | $0,41 | $0,41 | $0,38 | 114,60K |
| 2026-07-20 | $0,40 | -1,47 % | $0,40 | $0,42 | $0,38 | 201,10K |
| 2026-07-17 | $0,41 | -1,93 % | $0,41 | $0,42 | $0,39 | 145,50K |
| 2026-07-16 | $0,41 | -2,35 % | $0,41 | $0,44 | $0,41 | 53,00K |
| 2026-07-15 | $0,43 | +2,41 % | $0,43 | $0,48 | $0,42 | 189,20K |
| 2026-07-14 | $0,41 | -0,95 % | $0,42 | $0,46 | $0,40 | 250,60K |
| 2026-07-13 | $0,42 | -10,47 % | $0,44 | $0,47 | $0,42 | 123,40K |
| 2026-07-10 | $0,47 | -5,26 % | $0,49 | $0,53 | $0,46 | 174,70K |
| 2026-07-09 | $0,49 | +16,24 % | $0,42 | $0,52 | $0,42 | 380,90K |
| 2026-07-08 | $0,43 | -6,39 % | $0,44 | $0,45 | $0,42 | 181,90K |
| 2026-07-07 | $0,45 | -6,00 % | $0,46 | $0,50 | $0,45 | 244,40K |
| 2026-07-06 | $0,48 | +4,32 % | $0,46 | $0,53 | $0,46 | 222,00K |
| 2026-07-02 | $0,46 | -7,95 % | $0,51 | $0,54 | $0,46 | 137,80K |
| 2026-07-01 | $0,50 | +1,62 % | $0,44 | $0,56 | $0,44 | 214,70K |
| 2026-06-30 | $0,50 | -5,17 % | $0,51 | $0,52 | $0,49 | 166,30K |
| 2026-06-29 | $0,52 | +33,50 % | $0,40 | $0,52 | $0,39 | 1,04M |
| 2026-06-26 | $0,39 | +1,30 % | $0,39 | $0,41 | $0,37 | 112,80K |
| 2026-06-25 | $0,39 | -5,62 % | $0,41 | $0,42 | $0,38 | 192,00K |
| 2026-06-24 | $0,41 | +4,87 % | $0,42 | $0,47 | $0,38 | 727,80K |
| 2026-06-23 | $0,39 | -19,09 % | $0,46 | $0,48 | $0,34 | 1,09M |
| 2026-06-22 | $0,48 | -4,74 % | $0,48 | $0,51 | $0,45 | 355,20K |
| 2026-06-18 | $0,51 | +3,05 % | $0,51 | $0,53 | $0,48 | 181,30K |
| 2026-06-17 | $0,49 | -9,07 % | $0,54 | $0,57 | $0,49 | 312,20K |
| 2026-06-16 | $0,54 | 0,00 % | $0,52 | $0,61 | $0,52 | 269,50K |
| 2026-06-15 | $0,54 | +6,51 % | $0,58 | $0,58 | $0,53 | 257,10K |
| 2026-06-12 | $0,51 | -5,23 % | $0,52 | $0,55 | $0,50 | 235,10K |
| 2026-06-11 | $0,54 | +4,70 % | $0,52 | $0,56 | $0,51 | 195,70K |
| 2026-06-10 | $0,51 | 0,00 % | $0,50 | $0,58 | $0,50 | 202,40K |
| 2026-06-09 | $0,51 | +0,20 % | $0,51 | $0,59 | $0,48 | 338,20K |
| 2026-06-08 | $0,51 | -7,27 % | $0,56 | $0,59 | $0,51 | 309,20K |
| 2026-06-05 | $0,55 | -17,91 % | $0,67 | $0,67 | $0,55 | 395,30K |