loading

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-01 $8.80 $7.86 $0.94 104,891,509.0 +7.65%
2025-09-30 $8.41 $7.77 $0.64 167,068,189.0 -2.80%
2025-09-29 $8.82 $8.08 $0.7372 153,438,508.0 -6.92%
2025-09-26 $8.98 $8.37 $0.61 166,483,300.0 -3.08%
2025-09-25 $9.21 $7.87 $1.34 366,181,487.0 +10.45%
2025-09-24 $8.48 $7.31 $1.17 311,042,999.0 +16.08%
2025-09-23 $8.10 $6.91 $1.19 301,673,784.0 -15.39%
2025-09-22 $9.45 $8.32 $1.13 249,071,341.0 -12.43%
2025-09-19 $10.28 $9.35 $0.93 228,272,711.0 -3.72%
2025-09-18 $10.49 $9.79 $0.70 261,523,560.0 -2.64%
2025-09-17 $10.87 $8.77 $2.10 696,137,657.0 +14.46%
2025-09-16 $9.82 $8.81 $1.01 251,627,816.0 -6.06%
2025-09-15 $10.50 $9.30 $1.20 324,963,109.0 +4.69%
2025-09-12 $10.38 $8.76 $1.62 468,029,624.0 -13.78%
2025-09-11 $10.70 $7.42 $3.28 1,017,768,657.0 +79.52%
2025-09-10 $6.43 $5.57 $0.86 252,057,630.0 -4.09%
2025-09-09 $6.40 $5.90 $0.50 237,585,703.0 +1.16%
2025-09-08 $7.32 $5.98 $1.34 481,565,029.0 -9.17%
2025-09-05 $6.85 $5.90 $0.95 565,857,007.0 +11.58%
2025-09-04 $6.07 $5.04 $1.03 454,192,177.0 +16.18%
2025-09-03 $5.40 $4.92 $0.48 299,309,575.0 +0.79%

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
2025-09 $10.87 $4.11 $6.76 7,767,121,442.0 +92.81%
2025-08 $5.87 $1.70 $4.17 6,158,332,662.0 +141.85%
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%
$155.09
price down icon 0.66%
$7.7588
price down icon 3.24%
real_estate_services FSV
$188.92
price down icon 0.94%
real_estate_services CWK
$15.85
price down icon 0.35%
$18.45
price down icon 0.97%
Kapitalisierung:     |  Volumen (24h):