Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Opendoor Technologies Inc | OPEN | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
2,00 |
OPEN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 2,07 | 2,27 | 1,97 | 2,05 | 15.592.845 | -0,07 | -3,38% |
1 Monat | 2,93 | 3,01 | 1,97 | 2,28 | 12.976.650 | -0,93 | -31,74% |
3 Monate | 3,22 | 3,71 | 1,97 | 2,82 | 17.261.270 | -1,22 | -37,89% |
6 Monate | 2,05 | 4,89 | 1,89 | 3,13 | 19.538.400 | -0,05 | -2,44% |
1 Jahr | 1,46 | 5,41 | 1,26 | 3,13 | 20.281.423 | 0,54 | 36,99% |
3 Jahre | 20,31 | 25,325 | 0,917 | 5,85 | 18.538.903 | -18,31 | -90,15% |
5 Jahre | 32,0801 | 39,24 | 0,917 | 7,04 | 17.607.891 | -30,08 | -93,77% |
OPEN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 2,00 | 0,01 | 0,50% | 2,00 | 2,16 | 1,97 | 23.647.767 |
01 Mai 2024 | 1,99 | -0,14 | -6,35% | 2,09 | 2,125 | 1,99 | 14.656.748 |
30 Apr 2024 | 2,125 | -0,02 | -0,70% | 2,18 | 2,27 | 2,10 | 11.171.475 |
27 Apr 2024 | 2,14 | 0,07 | 3,38% | 2,10 | 2,21 | 2,07 | 11.750.857 |
26 Apr 2024 | 2,07 | -0,08 | -3,72% | 2,06 | 2,16 | 2,03 | 17.312.400 |
25 Apr 2024 | 2,15 | -0,08 | -3,59% | 2,23 | 2,27 | 2,12 | 10.295.438 |
24 Apr 2024 | 2,23 | 0,05 | 2,29% | 2,18 | 2,36 | 2,17 | 12.538.268 |
23 Apr 2024 | 2,18 | 0,01 | 0,46% | 2,19 | 2,21 | 2,10 | 8.605.869 |
20 Apr 2024 | 2,17 | 0,02 | 0,70% | 2,14 | 2,185 | 2,11 | 10.018.984 |
19 Apr 2024 | 2,155 | 0,00 | 0,00% | 2,18 | 2,27 | 2,11 | 12.004.644 |
18 Apr 2024 | 2,155 | -0,01 | -0,23% | 2,23 | 2,28 | 2,15 | 12.300.828 |
17 Apr 2024 | 2,16 | -0,03 | -1,37% | 2,13 | 2,20 | 2,10 | 12.541.532 |
16 Apr 2024 | 2,19 | -0,15 | -6,41% | 2,37 | 2,375 | 2,16 | 14.685.717 |
13 Apr 2024 | 2,34 | -0,12 | -4,88% | 2,41 | 2,42 | 2,27 | 13.007.508 |
12 Apr 2024 | 2,46 | 0,01 | 0,41% | 2,50 | 2,51 | 2,38 | 10.398.872 |
11 Apr 2024 | 2,45 | -0,29 | -10,58% | 2,55 | 2,58 | 2,40 | 21.033.194 |
10 Apr 2024 | 2,74 | 0,05 | 1,86% | 2,73 | 2,77 | 2,68 | 11.359.548 |
09 Apr 2024 | 2,69 | -0,01 | -0,37% | 2,76 | 2,80 | 2,65 | 10.895.426 |
06 Apr 2024 | 2,70 | -0,06 | -2,17% | 2,72 | 2,76 | 2,67 | 13.001.016 |
05 Apr 2024 | 2,76 | -0,11 | -3,83% | 2,93 | 3,01 | 2,74 | 12.238.828 |
04 Apr 2024 | 2,87 | 0,09 | 3,24% | 2,75 | 2,90 | 2,75 | 10.104.950 |
03 Apr 2024 | 2,78 | -0,13 | -4,47% | 2,76 | 2,815 | 2,70 | 13.296.809 |