Holen Sie sich die Stockscreener-App
4.38
2.01%
-0.09
Handel nachbörslich:
4.36
-0.02
-0.46%
Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-15 | $4.44 | $4.28 | $0.16 | 23,331,319.0 | -2.01% |
| 2026-05-14 | $4.65 | $4.42 | $0.23 | 42,326,257.0 | -2.40% |
| 2026-05-13 | $4.87 | $4.54 | $0.335 | 30,841,908.0 | -2.76% |
| 2026-05-12 | $4.87 | $4.57 | $0.30 | 34,901,586.0 | -2.89% |
| 2026-05-11 | $4.96 | $4.71 | $0.25 | 40,109,191.0 | -3.19% |
| 2026-05-08 | $5.50 | $4.78 | $0.72 | 53,452,444.0 | -5.83% |
| 2026-05-07 | $5.60 | $5.30 | $0.2999 | 39,961,731.0 | -2.56% |
| 2026-05-06 | $5.60 | $5.21 | $0.39 | 35,774,428.0 | +4.40% |
| 2026-05-05 | $5.27 | $4.96 | $0.3067 | 26,706,702.0 | +1.95% |
| 2026-05-04 | $5.43 | $5.07 | $0.36 | 30,020,297.0 | -5.70% |
| 2026-05-01 | $5.55 | $5.30 | $0.25 | 27,381,498.0 | +1.12% |
| 2026-04-30 | $5.58 | $5.08 | $0.50 | 42,388,390.0 | -3.58% |
| 2026-04-29 | $5.68 | $5.19 | $0.49 | 39,003,419.0 | +1.82% |
| 2026-04-28 | $5.65 | $5.28 | $0.3681 | 37,941,065.0 | +1.67% |
| 2026-04-27 | $5.72 | $5.37 | $0.35 | 27,627,806.0 | -2.18% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $5.60 | $4.28 | $1.32 | 408,138,680.0 | -18.59% |
| 2026-04 | $6.00 | $4.12 | $1.88 | 732,929,517.0 | +14.96% |
| 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% |
1.84%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):