1.70
price up icon4.29%   0.07
after-market Handel nachbörslich: 1.70
loading

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-21 $1.73 $1.56 $0.17 43,998,562.0 +4.29%
2024-11-20 $1.64 $1.57 $0.07 26,458,417.0 +1.87%
2024-11-19 $1.62 $1.52 $0.10 23,693,347.0 -0.62%
2024-11-18 $1.65 $1.57 $0.08 33,545,455.0 -3.01%
2024-11-15 $1.77 $1.65 $0.12 31,775,582.0 -6.21%
2024-11-14 $1.86 $1.75 $0.11 28,969,182.0 -2.21%
2024-11-13 $1.92 $1.77 $0.15 51,860,672.0 +2.26%
2024-11-12 $1.79 $1.70 $0.09 46,730,600.0 -3.28%
2024-11-11 $1.87 $1.72 $0.15 45,127,626.0 -1.08%
2024-11-08 $2.02 $1.73 $0.29 58,582,685.0 -1.07%
2024-11-07 $1.92 $1.81 $0.11 47,560,199.0 +5.06%
2024-11-06 $1.97 $1.77 $0.195 35,856,447.0 -7.29%
2024-11-05 $1.93 $1.82 $0.11 21,351,676.0 +3.78%
2024-11-04 $1.93 $1.80 $0.13 29,042,745.0 +1.65%
2024-11-01 $1.83 $1.75 $0.08 31,733,768.0 +4.00%
2024-10-31 $1.86 $1.73 $0.13 32,210,877.0 -4.89%
2024-10-30 $1.92 $1.77 $0.15 28,703,572.0 +2.79%
2024-10-29 $1.87 $1.75 $0.119 30,345,089.0 -4.28%
2024-10-28 $1.91 $1.78 $0.13 29,724,209.0 +6.86%
2024-10-25 $1.84 $1.75 $0.09 19,116,914.0 -1.13%
2024-10-24 $1.79 $1.71 $0.08 20,633,166.0 +2.31%
2024-10-23 $1.79 $1.69 $0.10 21,577,023.0 -2.81%
2024-10-22 $1.83 $1.76 $0.07 15,850,088.0 -2.73%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $2.02 $1.52 $0.50 600,285,525.0 -2.86%
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%

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf 2022

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2022-12 $1.96 $0.917 $1.04 577,160,076.0 -37.30%
2022-11 $2.78 $1.46 $1.32 609,470,999.0 -28.57%
2022-10 $3.50 $2.26 $1.24 378,019,158.0 -16.72%
2022-09 $5.07 $2.85 $2.22 393,711,860.0 -28.18%
2022-08 $6.38 $4.33 $2.05 484,235,658.0 -11.81%
2022-07 $5.85 $4.44 $1.41 262,761,653.0 +4.25%
2022-06 $8.08 $4.30 $3.78 367,703,858.0 -34.85%
2022-05 $8.21 $5.15 $3.05 474,199,079.0 +3.43%
2022-04 $9.21 $6.52 $2.69 274,032,322.0 -19.19%
2022-03 $10.05 $6.16 $3.90 399,210,229.0 +3.59%
2022-02 $11.39 $7.77 $3.62 340,209,646.0 -15.91%
2022-01 $15.24 $8.14 $7.10 312,542,317.0 -32.03%
$14.96
price up icon 1.49%
real_estate_services CWK
$14.14
price up icon 2.32%
$6.73
price up icon 4.50%
$28.59
price up icon 1.93%
$143.98
price up icon 1.37%
real_estate_services FSV
$191.99
price up icon 1.88%
Kapitalisierung:     |  Volumen (24h):