Holen Sie sich die Stockscreener-App
2.11
0.96%
0.02
Handel nachbörslich:
2.11
Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-13 | $2.12 | $2.04 | $0.085 | 27,602,183.0 | +0.96% |
| 2026-10-12 | $2.22 | $2.06 | $0.155 | 32,301,814.0 | -5.86% |
| 2026-10-09 | $2.34 | $2.18 | $0.16 | 30,724,731.0 | -3.06% |
| 2026-10-08 | $2.31 | $2.21 | $0.095 | 28,853,442.0 | +0.88% |
| 2026-10-07 | $2.30 | $2.13 | $0.17 | 35,744,038.0 | +0.00% |
| 2026-10-06 | $2.34 | $2.26 | $0.08 | 30,645,554.0 | -1.73% |
| 2026-10-05 | $2.43 | $2.29 | $0.14 | 27,099,659.0 | -5.33% |
| 2026-10-02 | $2.53 | $2.41 | $0.12 | 29,719,887.0 | +1.67% |
| 2026-10-01 | $2.43 | $2.25 | $0.1798 | 39,650,033.0 | +1.27% |
| 2026-09-30 | $2.43 | $2.35 | $0.08 | 26,651,354.0 | +0.00% |
| 2026-09-29 | $2.45 | $2.35 | $0.0991 | 26,650,184.0 | -2.47% |
| 2026-09-28 | $2.54 | $2.42 | $0.115 | 30,377,343.0 | -5.45% |
| 2026-09-25 | $2.65 | $2.52 | $0.125 | 22,382,887.0 | +1.58% |
| 2026-09-24 | $2.62 | $2.52 | $0.10 | 24,818,982.0 | -1.94% |
| 2026-09-23 | $2.75 | $2.56 | $0.19 | 35,164,728.0 | -6.52% |
| 2026-09-22 | $2.81 | $2.71 | $0.10 | 29,119,103.0 | +2.99% |
| 2026-09-21 | $2.73 | $2.61 | $0.12 | 29,017,630.0 | +4.69% |
| 2026-09-18 | $2.63 | $2.52 | $0.11 | 40,353,755.0 | +0.00% |
| 2026-09-17 | $2.70 | $2.54 | $0.16 | 34,100,073.0 | -1.16% |
| 2026-09-16 | $2.71 | $2.53 | $0.175 | 39,778,208.0 | -2.26% |
| 2026-09-15 | $2.77 | $2.62 | $0.15 | 42,198,758.0 | -5.02% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $2.53 | $2.04 | $0.49 | 282,341,341.0 | -10.97% |
| 2026-09 | $3.25 | $2.35 | $0.90 | 640,023,564.0 | -25.94% |
| 2026-08 | $4.22 | $3.15 | $1.07 | 872,482,873.0 | -15.12% |
| 2026-07 | $5.50 | $3.62 | $1.88 | 1,712,483,737.0 | -18.40% |
| 2026-06 | $5.64 | $4.08 | $1.56 | 1,034,019,309.0 | -8.33% |
| 2026-05 | $5.60 | $4.15 | $1.45 | 716,197,836.0 | -6.32% |
| 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 | $9.15 | $5.07 | $4.08 | 2,853,833,803.0 | +2.40% |
| 2025-10 | $9.38 | $6.03 | $3.35 | 3,118,138,956.0 | -2.51% |
| 2025-09 | $10.52 | $3.98 | $6.54 | 7,917,637,835.0 | +79.10% |
| 2025-08 | $5.68 | $1.65 | $4.04 | 6,363,610,606.0 | +141.85% |
| 2025-07 | $4.81 | $0.5097 | $4.30 | 7,132,554,954.0 | +245.22% |
| 2025-06 | $0.7037 | $0.492 | $0.2117 | 1,799,851,441.0 | -18.28% |
| 2025-05 | $0.8901 | $0.6242 | $0.2659 | 1,707,024,197.0 | -13.99% |
| 2025-04 | $1.06 | $0.6938 | $0.3707 | 1,194,884,184.0 | -25.66% |
| 2025-03 | $1.31 | $0.9774 | $0.329 | 871,978,363.0 | -23.88% |
| 2025-02 | $1.58 | $1.24 | $0.3387 | 874,753,425.0 | -2.90% |
| 2025-01 | $1.77 | $1.29 | $0.4839 | 845,231,527.0 | -13.75% |
Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.31 | $1.54 | $0.7742 | 721,389,004.0 | -31.20% |
| 2024-11 | $2.40 | $1.47 | $0.929 | 895,767,949.0 | +33.71% |
| 2024-10 | $1.96 | $1.64 | $0.3242 | 683,838,763.0 | -12.50% |
| 2024-09 | $2.39 | $1.75 | $0.6387 | 760,254,693.0 | -6.98% |
| 2024-08 | $2.47 | $1.53 | $0.9387 | 690,937,947.0 | -7.33% |
| 2024-07 | $2.99 | $1.65 | $1.34 | 510,454,593.0 | +26.09% |
| 2024-06 | $2.46 | $1.63 | $0.8302 | 285,574,187.0 | -15.60% |
| 2024-05 | $2.67 | $1.91 | $0.7645 | 404,443,963.0 | +9.55% |
| 2024-04 | $2.96 | $1.93 | $1.04 | 285,844,486.0 | -34.32% |
| 2024-03 | $3.14 | $2.43 | $0.7065 | 404,616,932.0 | -1.62% |
| 2024-02 | $3.59 | $2.56 | $1.03 | 418,177,497.0 | -9.94% |
| 2024-01 | $4.26 | $2.81 | $1.45 | 444,378,834.0 | -23.66% |
0.26%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):