loading

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-24 $0.865 $0.7266 $0.1384 112,174,883.0 -6.16%
2025-04-23 $1.07 $0.8199 $0.2501 138,288,741.0 -15.25%
2025-04-22 $0.9975 $0.915 $0.0825 65,341,773.0 +6.39%
2025-04-21 $0.9539 $0.92 $0.0339 44,283,777.0 -2.21%
2025-04-17 $0.9685 $0.9217 $0.0468 19,478,327.0 +2.90%
2025-04-16 $0.97 $0.9024 $0.0676 14,163,557.0 +1.21%
2025-04-15 $0.98 $0.9078 $0.0722 22,448,596.0 -3.91%
2025-04-14 $1.04 $0.9504 $0.0891 24,486,981.0 -6.55%
2025-04-11 $1.03 $0.9246 $0.1054 55,576,377.0 +3.47%
2025-04-10 $1.06 $0.9539 $0.1061 59,117,393.0 -9.56%
2025-04-09 $1.10 $0.9242 $0.1758 40,500,796.0 +12.53%
2025-04-08 $1.06 $0.94 $0.12 30,617,822.0 -5.96%
2025-04-07 $1.09 $0.8701 $0.2249 33,529,477.0 +4.25%
2025-04-04 $0.9999 $0.8521 $0.1478 64,008,944.0 +2.44%
2025-04-03 $1.03 $0.95 $0.08 45,069,716.0 -4.50%
2025-04-02 $1.06 $0.97 $0.09 57,116,730.0 +0.50%
2025-04-01 $1.06 $0.9551 $0.1049 37,262,592.0 -1.47%
2025-03-31 $1.11 $1.01 $0.10 56,286,713.0 -9.73%
2025-03-28 $1.17 $1.12 $0.05 28,664,560.0 -3.42%
2025-03-27 $1.22 $1.16 $0.06 26,323,359.0 -2.50%
2025-03-26 $1.23 $1.16 $0.07 40,555,545.0 +0.00%
2025-03-25 $1.25 $1.20 $0.05 23,738,811.0 -2.44%

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
2025-04 $1.10 $0.7266 $0.3734 863,466,482.0 -22.62%
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%
$8.82
price up icon 1.56%
$10.72
price up icon 3.85%
real_estate_services CWK
$8.45
price down icon 1.29%
$7.30
price up icon 0.69%
$115.58
price up icon 1.92%
real_estate_services FSV
$172.87
price up icon 0.40%
Kapitalisierung:     |  Volumen (24h):