Deutsche Märkte schließen in 6 Stunden 41 Minuten

Opendoor Technologies Inc. (OPEN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,4100-0,1300 (-8,44%)
Börsenschluss: 04:00PM EST
1,4200 +0,01 (+0,71%)
Vorbörslich: 04:34AM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 20221,60001,60001,40001,41001,410013.743.400
05. Dez. 20221,72001,73001,53001,54001,540016.434.300
02. Dez. 20221,78001,83001,71001,71001,710018.024.100
01. Dez. 20221,88001,96001,80001,86001,860018.833.400
30. Nov. 20221,75001,89001,68001,85001,850020.076.300
29. Nov. 20221,82001,85001,73001,75001,750010.297.500
28. Nov. 20222,03002,10001,81001,82001,820016.497.800
25. Nov. 20221,91002,07001,84502,07002,070011.064.200
23. Nov. 20221,66001,94001,66001,93001,930027.784.100
22. Nov. 20221,67001,68001,58001,64001,640027.312.200
21. Nov. 20221,69001,73001,60001,69001,690014.952.000
18. Nov. 20221,88001,92001,65001,72001,720049.063.300
17. Nov. 20221,85001,90501,78001,87001,870011.813.700
16. Nov. 20222,00002,01001,88001,92001,920014.885.400
15. Nov. 20222,04002,07001,91002,05002,050031.646.000
14. Nov. 20222,12002,15001,86001,87001,870023.076.300
11. Nov. 20221,91002,19001,85002,08002,080040.878.900
10. Nov. 20221,70002,12001,65001,91001,910083.621.200
09. Nov. 20221,61001,63001,50001,51001,510024.933.400
08. Nov. 20221,79001,79001,46001,64001,640052.845.200
07. Nov. 20222,07002,08001,73001,73501,735033.663.900
04. Nov. 20222,38002,39001,95002,02002,020039.762.800
03. Nov. 20222,27002,53002,25002,34002,340029.348.300
02. Nov. 20222,42002,51502,28002,29002,290025.058.900
01. Nov. 20222,69002,78002,37002,44002,440020.664.300
31. Okt. 20222,62002,75002,55002,59002,590017.511.000
28. Okt. 20222,60802,72902,53002,69002,690015.311.200
27. Okt. 20222,69502,91002,63002,65002,650015.350.800
26. Okt. 20222,65002,88702,64502,67002,670016.478.400
25. Okt. 20222,38002,73002,35002,72002,720021.293.800
24. Okt. 20222,50002,50002,27002,36002,360018.875.300
21. Okt. 20222,40002,48502,26002,48002,480016.754.100
20. Okt. 20222,30002,53002,30002,44002,440022.275.700
19. Okt. 20222,45002,45802,28002,31002,310017.651.200
18. Okt. 20222,61002,69002,47002,50002,500018.128.000
17. Okt. 20222,41002,66002,31002,48002,480023.637.500
14. Okt. 20222,77002,85002,44002,44502,445018.925.100
13. Okt. 20222,64002,90002,50002,71002,710026.901.800
12. Okt. 20222,70002,83002,63102,81002,810013.881.700
11. Okt. 20222,93003,00002,66002,70002,700016.703.800
10. Okt. 20222,84002,98002,74002,94002,940019.234.200
07. Okt. 20222,89002,90002,74002,81002,810020.021.000
06. Okt. 20223,18003,27002,93002,99002,990016.116.100
05. Okt. 20223,26003,30003,10003,22003,22009.493.300
04. Okt. 20223,30003,49503,29603,38003,380019.099.300
03. Okt. 20223,15003,18002,97103,14003,140014.372.500
30. Sept. 20223,14003,19003,05003,11003,110011.036.300
29. Sept. 20223,31003,32003,05003,14003,140016.118.200
28. Sept. 20223,15003,44003,12003,40003,400015.266.600
27. Sept. 20223,16003,34003,12003,16003,160017.854.700
26. Sept. 20223,17003,35503,05003,06003,060026.708.700
23. Sept. 20222,93003,21002,85003,19003,190030.808.500
22. Sept. 20223,23003,26003,01003,04003,040028.795.500
21. Sept. 20223,57003,62003,23003,25003,250034.681.100
20. Sept. 20223,78003,80003,51003,56003,560023.703.200
19. Sept. 20223,99004,06003,79003,88003,880019.388.800
16. Sept. 20224,07004,15903,94504,06004,060027.491.800
15. Sept. 20224,22004,48004,09004,19004,190026.427.300
14. Sept. 20224,51004,57004,18004,30004,300017.992.700
13. Sept. 20224,62004,82004,53004,57004,570014.134.000
12. Sept. 20224,92005,07004,86004,96004,96009.850.200
09. Sept. 20224,62004,89504,62004,88004,880012.558.100
08. Sept. 20224,34804,56004,29504,55004,550010.539.100
07. Sept. 20224,17004,41004,13004,41004,41009.215.200
06. Sept. 20224,14004,27004,03504,21004,21009.954.700
02. Sept. 20224,26004,35004,04504,10004,100018.192.500
01. Sept. 20224,28004,31004,11004,28004,280012.764.000
31. Aug. 20224,58004,64004,33004,33004,330011.442.900
30. Aug. 20224,53004,61004,36004,46004,460028.142.700
29. Aug. 20224,50004,73504,48004,49004,49009.168.400
26. Aug. 20224,82004,82004,56004,61004,610012.604.300
25. Aug. 20224,68004,95004,59504,81004,81009.984.400
24. Aug. 20224,66004,81004,60004,62004,620010.481.900
23. Aug. 20224,74004,93004,58004,65004,650012.183.700
22. Aug. 20224,65004,78004,61004,75004,750016.438.000
19. Aug. 20224,85004,91004,65004,75004,750023.283.400
18. Aug. 20225,10005,15004,90005,06005,060017.138.600
17. Aug. 20225,51005,53005,08005,08505,085017.831.500
16. Aug. 20225,95005,97005,50005,68005,680016.412.700
15. Aug. 20226,28006,36005,95006,01006,010026.787.800
12. Aug. 20226,08006,38505,90006,30006,300015.326.600
11. Aug. 20226,14006,17005,84005,99005,990025.912.400
10. Aug. 20225,74006,14005,74005,94005,940016.816.700
09. Aug. 20225,68005,73005,30005,43005,430024.417.100
08. Aug. 20225,80006,27705,66005,89005,890025.078.300
05. Aug. 20224,75005,87004,71005,72005,720055.672.400
04. Aug. 20225,08005,09004,62004,70004,700042.347.700
03. Aug. 20224,88005,22004,74505,21005,210018.312.300
02. Aug. 20224,71404,93004,62004,85004,850022.561.200
01. Aug. 20224,94005,06004,68004,79004,790025.925.100
29. Juli 20225,03005,06004,75004,91004,910017.663.300
28. Juli 20224,88005,30004,62005,04005,040022.496.200
27. Juli 20224,78004,86004,44004,75004,750020.007.000
26. Juli 20224,86004,88004,61004,65004,650010.751.600
25. Juli 20225,19005,19004,85104,94004,940011.949.000
22. Juli 20225,56005,65005,12005,17005,17009.988.600
21. Juli 20225,60005,61005,35005,61005,61007.405.200
20. Juli 20225,51005,85005,49005,66005,660014.271.700
19. Juli 20225,17005,68005,12005,53005,530016.163.800
18. Juli 20225,14005,34504,99205,03005,030011.719.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...