OpenWorld, Inc. OPNW
NasdaqGM
$5,40-0,14 (-2,53 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,40 | -2,53 % | $5,10 | $5,47 | $4,85 | 106,80K |
| 2026-10-01 | $5,54 | -38,31 % | $8,18 | $8,18 | $5,10 | 1,36M |
| 2026-09-30 | $8,98 | +10,32 % | $8,13 | $9,24 | $7,70 | 101,10K |
| 2026-09-29 | $8,14 | -17,78 % | $8,36 | $9,41 | $7,35 | 113,10K |
| 2026-09-28 | $9,90 | +3,14 % | $8,90 | $10,20 | $8,90 | 142,00K |
| 2026-09-25 | $9,60 | -17,96 % | $9,32 | $9,82 | $8,06 | 439,55K |
| 2026-09-24 | $11,70 | +1,74 % | $13,05 | $13,60 | $11,00 | 1,28M |
| 2026-09-23 | $11,50 | +10,58 % | $10,20 | $11,90 | $9,70 | 1,07M |
| 2026-09-22 | $10,40 | -24,64 % | $11,20 | $11,70 | $9,12 | 836,61K |
| 2026-09-21 | $13,80 | +73,58 % | $9,42 | $19,50 | $9,40 | 9,98M |
| 2026-09-18 | $7,95 | +3,25 % | $8,60 | $8,60 | $6,70 | 838,17K |
| 2026-09-17 | $7,70 | +14,50 % | $6,70 | $8,00 | $6,70 | 1,40M |
| 2026-09-16 | $6,72 | +3,02 % | $6,71 | $6,90 | $6,70 | 6,97K |
| 2026-09-15 | $6,53 | +2,79 % | $6,45 | $6,60 | $6,45 | 2,34K |
| 2026-09-14 | $6,35 | +3,49 % | $6,30 | $6,60 | $6,29 | 2,77K |
| 2026-09-11 | $6,14 | -1,18 % | $6,03 | $6,28 | $6,03 | 1,00K |
| 2026-09-10 | $6,21 | +0,62 % | $6,06 | $6,22 | $6,04 | 1,24K |
| 2026-09-09 | $6,17 | +1,93 % | $6,10 | $6,22 | $6,05 | 2,05K |
| 2026-09-08 | $6,05 | +0,25 % | $5,97 | $6,11 | $5,90 | 12,83K |
| 2026-09-04 | $6,04 | -2,74 % | $6,10 | $6,10 | $5,90 | 9,45K |
| 2026-09-03 | $6,21 | +0,98 % | $6,10 | $6,30 | $6,05 | 2,08K |
| 2026-09-02 | $6,15 | -3,83 % | $6,30 | $6,49 | $6,15 | 2,98K |
| 2026-09-01 | $6,39 | +0,46 % | $6,37 | $6,49 | $6,20 | 4,46K |
| 2026-08-31 | $6,37 | -0,52 % | $6,40 | $6,60 | $6,20 | 3,91K |
| 2026-08-28 | $6,40 | -9,25 % | $7,00 | $7,14 | $6,25 | 20,99K |
| 2026-08-27 | $7,05 | -2,27 % | $7,00 | $7,23 | $7,00 | 870 |
| 2026-08-26 | $7,22 | -1,60 % | $7,29 | $7,36 | $6,98 | 1,94K |
| 2026-08-25 | $7,33 | +1,17 % | $7,35 | $7,40 | $7,04 | 3,80K |
| 2026-08-24 | $7,25 | -1,87 % | $7,19 | $7,35 | $7,01 | 1,61K |
| 2026-08-21 | $7,39 | +5,50 % | $6,99 | $7,39 | $6,91 | 8,10K |
| 2026-08-20 | $7,00 | +4,07 % | $6,90 | $7,25 | $6,74 | 4,89K |
| 2026-08-19 | $6,73 | +2,47 % | $6,73 | $6,97 | $6,55 | 1,18K |
| 2026-08-18 | $6,56 | -1,78 % | $6,56 | $6,74 | $6,56 | 1,62K |
| 2026-08-17 | $6,68 | +1,24 % | $6,87 | $6,98 | $6,58 | 9,79K |
| 2026-08-14 | $6,60 | -4,37 % | $6,90 | $7,11 | $6,60 | 14,03K |
| 2026-08-13 | $6,90 | -1,40 % | $7,01 | $7,30 | $6,90 | 1,90K |
| 2026-08-12 | $7,00 | -2,70 % | $7,10 | $7,30 | $7,00 | 8,20K |
| 2026-08-11 | $7,20 | +4,98 % | $6,95 | $7,26 | $6,88 | 3,59K |
| 2026-08-10 | $6,85 | -1,73 % | $6,98 | $7,06 | $6,85 | 2,47K |
| 2026-08-07 | $6,97 | -1,06 % | $6,95 | $7,08 | $6,93 | 3,71K |
| 2026-08-06 | $7,05 | -0,03 % | $7,07 | $7,28 | $6,95 | 2,63K |
| 2026-08-05 | $7,05 | +1,32 % | $7,29 | $7,29 | $6,95 | 780 |
| 2026-08-04 | $6,96 | -4,66 % | $7,03 | $7,30 | $6,92 | 4,09K |
| 2026-08-03 | $7,30 | +2,08 % | $7,10 | $7,39 | $6,99 | 3,36K |
| 2026-07-31 | $7,15 | +2,29 % | $7,00 | $7,20 | $6,90 | 930 |
| 2026-07-30 | $6,99 | -1,35 % | $6,90 | $7,20 | $6,70 | 3,26K |
| 2026-07-29 | $7,09 | +0,01 % | $6,97 | $7,20 | $6,81 | 3,08K |
| 2026-07-28 | $7,09 | +3,29 % | $6,70 | $7,20 | $6,70 | 4,68K |
| 2026-07-27 | $6,86 | +5,54 % | $6,45 | $6,86 | $6,40 | 9,13K |
| 2026-07-24 | $6,50 | +1,39 % | $6,25 | $6,50 | $6,25 | 1,24K |
| 2026-07-23 | $6,41 | +0,17 % | $6,60 | $6,69 | $6,33 | 4,62K |
| 2026-07-22 | $6,40 | +1,56 % | $6,30 | $6,52 | $6,13 | 3,54K |
| 2026-07-21 | $6,30 | -4,80 % | $6,48 | $6,55 | $6,30 | 3,83K |
| 2026-07-20 | $6,62 | -0,41 % | $6,50 | $6,62 | $6,50 | 400 |
| 2026-07-17 | $6,65 | +1,89 % | $6,36 | $6,69 | $6,21 | 9,54K |
| 2026-07-16 | $6,52 | -1,30 % | $6,41 | $6,55 | $6,40 | 2,37K |
| 2026-07-15 | $6,61 | +3,02 % | $6,42 | $6,61 | $6,10 | 6,92K |
| 2026-07-14 | $6,42 | -1,44 % | $6,41 | $6,89 | $6,31 | 3,02K |
| 2026-07-13 | $6,51 | -1,36 % | $6,47 | $6,75 | $6,47 | 1,11K |
| 2026-07-10 | $6,60 | +3,19 % | $6,42 | $6,89 | $6,42 | 2,19K |
| 2026-07-09 | $6,40 | -1,60 % | $6,58 | $6,65 | $6,30 | 1,90K |
| 2026-07-08 | $6,50 | -1,53 % | $6,50 | $6,60 | $6,35 | 1,79K |
| 2026-07-07 | $6,60 | +3,97 % | $6,50 | $6,80 | $6,30 | 6,51K |
| 2026-07-06 | $6,35 | +1,58 % | $6,20 | $6,60 | $6,01 | 6,43K |
| 2026-07-02 | $6,25 | +2,46 % | $6,13 | $6,45 | $5,95 | 5,27K |
| 2026-07-01 | $6,10 | -0,65 % | $6,00 | $6,30 | $6,00 | 5,70K |
| 2026-06-30 | $6,14 | -0,08 % | $6,35 | $6,35 | $6,05 | 2,88K |
| 2026-06-29 | $6,14 | +2,25 % | $6,00 | $6,30 | $5,90 | 5,33K |
| 2026-06-26 | $6,01 | -1,48 % | $6,00 | $6,24 | $6,00 | 2,50K |
| 2026-06-25 | $6,10 | -1,28 % | $6,21 | $6,21 | $5,90 | 9,95K |
| 2026-06-24 | $6,18 | -2,75 % | $6,17 | $6,21 | $5,90 | 2,42K |
| 2026-06-23 | $6,35 | +0,75 % | $6,24 | $6,41 | $6,24 | 1,32K |
| 2026-06-22 | $6,31 | +5,12 % | $6,25 | $6,40 | $6,06 | 6,13K |
| 2026-06-18 | $6,00 | -7,76 % | $6,94 | $6,94 | $6,00 | 25,18K |
| 2026-06-17 | $6,51 | -2,91 % | $6,70 | $6,85 | $6,39 | 8,36K |
| 2026-06-16 | $6,70 | -3,60 % | $6,86 | $7,10 | $6,70 | 8,03K |
| 2026-06-15 | $6,95 | +0,72 % | $6,90 | $7,06 | $6,90 | 4,97K |
| 2026-06-12 | $6,90 | 0,00 % | $6,90 | $7,16 | $6,90 | 11,17K |
| 2026-06-11 | $6,90 | +0,95 % | $7,00 | $7,28 | $6,63 | 4,79K |
| 2026-06-10 | $6,84 | +0,51 % | $6,80 | $7,00 | $6,60 | 4,40K |
| 2026-06-09 | $6,80 | -0,06 % | $7,00 | $7,29 | $6,60 | 4,16K |
| 2026-06-08 | $6,80 | +0,61 % | $6,60 | $7,00 | $6,59 | 12,61K |
| 2026-06-05 | $6,76 | -0,57 % | $7,05 | $7,05 | $6,60 | 26,11K |
| 2026-06-04 | $6,80 | -0,12 % | $6,85 | $6,97 | $6,60 | 7,70K |
| 2026-06-03 | $6,81 | -2,71 % | $6,76 | $7,00 | $6,76 | 3,65K |
| 2026-06-02 | $7,00 | -4,79 % | $7,37 | $7,50 | $7,00 | 8,50K |
| 2026-06-01 | $7,35 | +14,39 % | $6,50 | $7,49 | $6,50 | 10,75K |
| 2026-05-29 | $6,43 | +1,37 % | $6,80 | $6,80 | $6,34 | 12,52K |
| 2026-05-28 | $6,34 | +0,63 % | $6,40 | $6,43 | $6,27 | 5,66K |
| 2026-05-27 | $6,30 | -1,56 % | $6,42 | $6,56 | $6,25 | 4,46K |