1.95
price up icon5.41%   0.10
pre-market  Vorhandelsmarkt:  1.93   -0.02   -1.03%
loading

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-08 $2.02 $1.77 $0.25 88,354,767.0 +5.41%
2025-08-07 $1.93 $1.70 $0.23 138,955,442.0 -2.63%
2025-08-06 $2.24 $1.85 $0.39 207,512,060.0 -24.60%
2025-08-05 $2.58 $2.31 $0.27 192,247,894.0 +2.44%
2025-08-04 $2.57 $2.14 $0.43 267,911,893.0 +17.14%
2025-08-01 $2.20 $1.87 $0.33 183,083,949.0 +14.13%
2025-07-31 $2.10 $1.82 $0.28 109,475,842.0 -11.11%
2025-07-30 $2.25 $2.00 $0.25 124,930,783.0 +0.98%
2025-07-29 $2.29 $1.88 $0.41 234,851,054.0 -12.39%
2025-07-28 $2.75 $2.28 $0.47 221,310,424.0 -7.87%
2025-07-25 $2.57 $2.26 $0.3099 230,899,423.0 +4.96%
2025-07-24 $2.91 $2.36 $0.55 457,137,820.0 +5.68%
2025-07-23 $2.44 $2.20 $0.24 95,182,841.0 -20.49%
2025-07-22 $3.99 $2.67 $1.32 1,058,927,868.0 -10.28%
2025-07-21 $4.97 $2.62 $2.35 1,863,369,778.0 +42.67%
2025-07-18 $2.31 $1.76 $0.55 554,848,798.0 +36.36%
2025-07-17 $2.02 $1.54 $0.48 538,805,888.0 +10.74%
2025-07-16 $1.49 $1.13 $0.36 279,918,581.0 +43.27%
2025-07-15 $1.11 $0.95 $0.16 140,742,464.0 +15.45%
2025-07-14 $0.9195 $0.77 $0.1495 149,957,133.0 +15.64%

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Opendoor Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OPEN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Opendoor Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08 $2.58 $1.70 $0.88 1,166,420,772.0 +5.98%
2025-07 $4.97 $0.5267 $4.44 6,902,472,330.0 +245.22%
2025-06 $0.7272 $0.5084 $0.2188 1,741,791,667.0 -18.28%
2025-05 $0.9198 $0.645 $0.2748 1,651,958,851.0 -13.99%
2025-04 $1.10 $0.7169 $0.3831 1,156,339,499.0 -25.66%
2025-03 $1.35 $1.01 $0.34 843,850,003.0 -23.88%
2025-02 $1.63 $1.28 $0.35 846,535,547.0 -2.90%
2025-01 $1.83 $1.33 $0.50 817,965,971.0 -13.75%

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $2.39 $1.59 $0.80 698,118,371.0 -31.20%
2024-11 $2.48 $1.52 $0.96 866,872,184.0 +33.71%
2024-10 $2.02 $1.69 $0.335 661,779,425.0 -12.50%
2024-09 $2.47 $1.81 $0.66 735,730,326.0 -6.98%
2024-08 $2.55 $1.58 $0.97 668,649,607.0 -7.33%
2024-07 $3.09 $1.71 $1.38 493,988,301.0 +26.09%
2024-06 $2.54 $1.68 $0.8579 276,362,108.0 -15.60%
2024-05 $2.76 $1.97 $0.79 391,397,372.0 +9.55%
2024-04 $3.06 $1.99 $1.07 276,623,687.0 -34.32%
2024-03 $3.24 $2.51 $0.73 391,564,762.0 -1.62%
2024-02 $3.71 $2.65 $1.06 404,687,887.0 -9.94%
2024-01 $4.40 $2.90 $1.50 430,044,020.0 -23.66%

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $4.89 $2.85 $2.04 479,643,419.0 +48.84%
2023-11 $3.23 $1.82 $1.41 427,041,274.0 +58.42%
2023-10 $2.84 $1.80 $1.04 308,411,828.0 -28.03%
2023-09 $4.18 $2.32 $1.86 325,007,542.0 -32.31%
2023-08 $5.41 $3.06 $2.35 431,780,957.0 -23.68%
2023-07 $5.14 $3.70 $1.44 445,279,255.0 +27.11%
2023-06 $4.33 $2.22 $2.11 620,100,572.0 +52.27%
2023-05 $2.78 $1.26 $1.52 543,371,465.0 +91.30%
2023-04 $1.96 $1.25 $0.71 342,939,522.0 -21.59%
2023-03 $1.95 $1.10 $0.8482 564,553,955.0 +22.22%
2023-02 $3.05 $1.41 $1.64 489,479,068.0 -34.25%
2023-01 $2.22 $1.03 $1.19 501,873,108.0 +88.79%
real_estate_services IHS
$6.65
price up icon 0.91%
$16.24
price up icon 2.27%
real_estate_services CWK
$13.69
price up icon 2.24%
$8.15
price down icon 0.73%
$157.25
price up icon 0.20%
real_estate_services FSV
$197.54
price down icon 0.60%
Kapitalisierung:     |  Volumen (24h):