Holen Sie sich die Stockscreener-App
7.15
5.67%
-0.43
Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $7.58 | $7.12 | $0.46 | 45,651,679.0 | -5.67% |
| 2025-12-04 | $7.74 | $6.91 | $0.8318 | 73,284,320.0 | +9.22% |
| 2025-12-03 | $7.12 | $6.86 | $0.26 | 50,629,264.0 | -0.72% |
| 2025-12-02 | $7.45 | $6.96 | $0.495 | 61,538,292.0 | -2.10% |
| 2025-12-01 | $7.53 | $7.09 | $0.435 | 90,568,071.0 | -7.27% |
| 2025-11-28 | $8.26 | $7.63 | $0.63 | 55,879,260.0 | -1.03% |
| 2025-11-26 | $7.94 | $7.42 | $0.52 | 108,102,145.0 | +0.52% |
| 2025-11-25 | $8.07 | $7.47 | $0.60 | 142,394,361.0 | +0.65% |
| 2025-11-24 | $8.08 | $6.74 | $1.34 | 155,343,936.0 | +13.93% |
| 2025-11-21 | $7.03 | $6.23 | $0.80 | 159,569,256.0 | +9.58% |
| 2025-11-20 | $6.97 | $6.14 | $0.8299 | 111,049,558.0 | -7.92% |
| 2025-11-19 | $7.42 | $6.55 | $0.87 | 124,863,660.0 | -11.04% |
| 2025-11-18 | $7.75 | $7.02 | $0.73 | 122,698,001.0 | -4.08% |
| 2025-11-17 | $8.14 | $7.49 | $0.65 | 154,797,300.0 | -3.45% |
| 2025-11-14 | $8.96 | $7.85 | $1.11 | 183,338,545.0 | -5.14% |
| 2025-11-13 | $9.29 | $8.45 | $0.84 | 205,053,947.0 | -8.64% |
| 2025-11-12 | $9.46 | $8.22 | $1.23 | 247,787,982.0 | +10.50% |
| 2025-11-11 | $8.62 | $7.78 | $0.84 | 224,447,840.0 | +6.40% |
| 2025-11-10 | $8.12 | $6.69 | $1.43 | 217,550,762.0 | +21.49% |
| 2025-11-07 | $6.59 | $5.24 | $1.35 | 214,943,256.0 | +0.00% |
| 2025-11-06 | $7.37 | $6.52 | $0.85 | 111,200,593.0 | -9.27% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.74 | $6.86 | $0.88 | 367,323,305.0 | -7.14% |
| 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% |
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% |
0.08%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):