Holen Sie sich die Stockscreener-App
3.55
2.72%
0.105
Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-07 | $3.59 | $3.48 | $0.11 | 11,285,362.0 | +3.05% |
| 2026-08-06 | $3.70 | $3.38 | $0.32 | 46,316,915.0 | -8.38% |
| 2026-08-05 | $4.00 | $3.72 | $0.28 | 61,655,320.0 | -8.74% |
| 2026-08-04 | $4.22 | $4.00 | $0.22 | 53,762,510.0 | +4.57% |
| 2026-08-03 | $4.06 | $3.78 | $0.28 | 37,648,865.0 | +4.51% |
| 2026-07-31 | $3.88 | $3.68 | $0.1999 | 28,722,151.0 | -1.31% |
| 2026-07-30 | $3.88 | $3.62 | $0.26 | 40,051,372.0 | +4.09% |
| 2026-07-29 | $4.02 | $3.62 | $0.395 | 31,373,777.0 | -6.85% |
| 2026-07-28 | $3.98 | $3.72 | $0.26 | 28,524,436.0 | +2.34% |
| 2026-07-27 | $4.03 | $3.77 | $0.26 | 34,569,287.0 | +0.39% |
| 2026-07-24 | $4.00 | $3.77 | $0.235 | 44,907,038.0 | -0.26% |
| 2026-07-23 | $4.29 | $3.81 | $0.485 | 86,206,754.0 | -12.21% |
| 2026-07-22 | $4.50 | $4.35 | $0.15 | 95,420,339.0 | -2.23% |
| 2026-07-21 | $4.53 | $4.27 | $0.26 | 67,360,922.0 | +0.79% |
| 2026-07-20 | $4.54 | $4.30 | $0.24 | 82,469,826.0 | -1.22% |
| 2026-07-17 | $4.58 | $4.34 | $0.24 | 106,419,335.0 | -1.53% |
| 2026-07-16 | $4.80 | $4.51 | $0.295 | 143,861,531.0 | -3.79% |
| 2026-07-15 | $4.90 | $4.54 | $0.3595 | 115,238,908.0 | +4.40% |
| 2026-07-14 | $4.65 | $4.44 | $0.21 | 95,548,837.0 | +1.45% |
| 2026-07-13 | $4.76 | $4.44 | $0.32 | 62,053,387.0 | -5.88% |
| 2026-07-10 | $5.50 | $4.76 | $0.735 | 72,625,173.0 | -10.09% |
| 2026-07-09 | $5.38 | $4.72 | $0.66 | 112,037,221.0 | +10.65% |
| 2026-07-08 | $4.83 | $4.54 | $0.30 | 101,908,625.0 | +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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $4.22 | $3.38 | $0.84 | 210,668,972.0 | -5.84% |
| 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 | $9.46 | $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% |
1.28%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):