loading

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-06 $0.6915 $0.6559 $0.0356 56,957,665.0 +2.98%
2025-06-05 $0.7272 $0.6103 $0.1169 108,370,950.0 +5.18%
2025-06-04 $0.6446 $0.5856 $0.059 103,644,627.0 +6.25%
2025-06-03 $0.6033 $0.5661 $0.0372 73,019,601.0 -1.02%
2025-06-02 $0.65 $0.5919 $0.0581 93,999,788.0 -8.49%
2025-05-30 $0.682 $0.645 $0.037 68,755,994.0 -4.93%
2025-05-29 $0.711 $0.6816 $0.0294 80,881,959.0 +1.21%
2025-05-28 $0.6978 $0.6717 $0.0261 60,921,115.0 -1.30%
2025-05-27 $0.7137 $0.6721 $0.0416 104,440,182.0 +0.88%
2025-05-23 $0.688 $0.661 $0.027 93,981,485.0 +0.10%
2025-05-22 $0.7039 $0.6711 $0.0328 117,498,759.0 -1.23%
2025-05-21 $0.74 $0.6825 $0.0575 87,658,162.0 -7.02%
2025-05-20 $0.795 $0.73 $0.065 118,371,515.0 -6.59%
2025-05-19 $0.793 $0.722 $0.071 88,874,055.0 +1.07%
2025-05-16 $0.7853 $0.7231 $0.0622 70,517,169.0 +7.31%
2025-05-15 $0.7492 $0.6808 $0.0684 62,768,020.0 -2.55%
2025-05-14 $0.7753 $0.717 $0.0583 69,961,790.0 +5.47%
2025-05-13 $0.7398 $0.697 $0.0428 64,433,238.0 +0.52%
2025-05-12 $0.7256 $0.6712 $0.0544 108,419,567.0 +5.46%
2025-05-09 $0.7531 $0.65 $0.1031 171,491,199.0 -23.07%
2025-05-08 $0.912 $0.8702 $0.0418 32,652,699.0 +0.00%

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
2025-06 $0.7272 $0.5661 $0.1611 492,950,296.0 +4.23%
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%
$8.83
price up icon 1.38%
$11.35
price up icon 1.70%
real_estate_services CWK
$10.25
price up icon 0.69%
$6.29
price up icon 2.11%
$126.10
price up icon 0.07%
real_estate_services FSV
$176.07
price down icon 0.19%
Kapitalisierung:     |  Volumen (24h):