3.21
price up icon42.67%   0.96
after-market Handel nachbörslich: 3.47 0.26 +8.10%
loading

Opendoor Technologies Inc-Aktien (OPEN) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-21 $4.97 $2.62 $2.35 1,863,369,778.0 +42.67%
2025-07-18 $2.31 $1.76 $0.55 554,848,798.0 +36.36%
2025-07-17 $2.02 $1.54 $0.48 538,805,888.0 +10.74%
2025-07-16 $1.49 $1.13 $0.36 279,918,581.0 +43.27%
2025-07-15 $1.11 $0.95 $0.16 140,742,464.0 +15.45%
2025-07-14 $0.9195 $0.77 $0.1495 149,957,133.0 +15.64%
2025-07-11 $0.90 $0.725 $0.175 181,394,411.0 -11.76%
2025-07-10 $0.885 $0.7407 $0.1443 109,756,005.0 +19.73%
2025-07-09 $0.798 $0.7106 $0.0874 67,024,574.0 +0.75%
2025-07-08 $0.766 $0.6445 $0.1215 122,756,359.0 +16.98%
2025-07-07 $0.632 $0.57 $0.062 140,090,869.0 +2.56%
2025-07-03 $0.623 $0.5665 $0.0565 51,348,044.0 +7.74%
2025-07-02 $0.5785 $0.542 $0.0365 61,054,886.0 +0.21%
2025-07-01 $0.60 $0.5267 $0.0733 108,688,485.0 +6.00%
2025-06-30 $0.588 $0.5253 $0.0627 95,830,595.0 -4.55%
2025-06-27 $0.5938 $0.5387 $0.0551 182,227,432.0 +3.79%
2025-06-26 $0.5399 $0.5084 $0.0315 74,097,281.0 +5.04%
2025-06-25 $0.5496 $0.5111 $0.0385 75,933,713.0 -6.86%
2025-06-24 $0.5701 $0.5311 $0.039 79,437,648.0 +3.75%

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
2025-07 $4.97 $0.5267 $4.44 6,233,126,053.0 +502.25%
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%

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%
$12.75
price up icon 3.57%
real_estate_services CWK
$11.41
price up icon 2.06%
$6.95
price up icon 4.04%
$139.65
price up icon 0.95%
real_estate_services FSV
$179.79
price up icon 0.94%
Kapitalisierung:     |  Volumen (24h):