Holen Sie sich die Stockscreener-App
5.49
0.58%
-0.02
Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-27 | $5.72 | $5.39 | $0.33 | 17,977,615.0 | -0.45% |
| 2026-04-24 | $5.58 | $5.16 | $0.42 | 35,316,224.0 | +5.56% |
| 2026-04-23 | $5.42 | $4.98 | $0.44 | 39,827,980.0 | -3.87% |
| 2026-04-22 | $5.66 | $5.25 | $0.41 | 43,349,817.0 | -0.37% |
| 2026-04-21 | $6.00 | $5.39 | $0.61 | 76,906,549.0 | +1.87% |
| 2026-04-20 | $5.38 | $5.12 | $0.26 | 23,763,847.0 | +1.13% |
| 2026-04-17 | $5.52 | $5.22 | $0.30 | 42,815,305.0 | +0.38% |
| 2026-04-16 | $5.30 | $4.95 | $0.35 | 59,404,141.0 | +9.34% |
| 2026-04-15 | $4.85 | $4.49 | $0.36 | 30,970,925.0 | +6.87% |
| 2026-04-14 | $4.59 | $4.38 | $0.21 | 26,957,198.0 | +3.44% |
| 2026-04-13 | $4.38 | $4.12 | $0.26 | 25,310,594.0 | +0.93% |
| 2026-04-10 | $4.59 | $4.30 | $0.29 | 26,106,140.0 | +0.23% |
| 2026-04-09 | $4.63 | $4.30 | $0.33 | 30,573,566.0 | -7.11% |
| 2026-04-08 | $5.01 | $4.63 | $0.38 | 26,579,371.0 | +1.98% |
| 2026-04-07 | $4.58 | $4.38 | $0.20 | 22,122,796.0 | -1.30% |
| 2026-04-06 | $4.85 | $4.55 | $0.2999 | 19,831,193.0 | -2.74% |
| 2026-04-02 | $4.76 | $4.36 | $0.398 | 29,049,739.0 | +3.72% |
| 2026-04-01 | $4.80 | $4.55 | $0.25 | 27,083,452.0 | -2.35% |
| 2026-03-31 | $4.73 | $4.45 | $0.28 | 28,548,603.0 | +5.64% |
| 2026-03-30 | $4.77 | $4.39 | $0.375 | 32,757,107.0 | -7.71% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $6.00 | $4.12 | $1.88 | 603,946,452.0 | +17.20% |
| 2026-03 | $5.67 | $4.39 | $1.28 | 849,930,600.0 | -13.65% |
| 2026-02 | $5.59 | $4.26 | $1.33 | 978,278,896.0 | +5.24% |
| 2026-01 | $7.92 | $5.06 | $2.86 | 1,203,288,639.0 | -11.66% |
Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.77 | $5.64 | $2.13 | 1,273,512,240.0 | -24.16% |
| 2025-11 | $9.46 | $5.24 | $4.21 | 2,793,384,276.0 | -0.90% |
| 2025-10 | $9.69 | $6.23 | $3.46 | 3,017,553,739.0 | -2.51% |
| 2025-09 | $10.87 | $4.11 | $6.76 | 7,662,229,933.0 | +79.10% |
| 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% |
0.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):