OpenAI PreStocks(OPENAI)Heute
$519.38
OpenAI PreStocks Preisverlauf
(OPENAI)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $521.0685 | $524.14 | $516.47 | $516.4880 | $1,086.363 |
2025-09-11 | -- | $534.55 | $519.22 | -- | -- |
2025-09-10 | $517.4283 | $533.61 | $515.41 | $533.6070 | $6,818.221 |
2025-09-09 | $519.9556 | $525.38 | $516.78 | $517.4283 | $878.4735 |
2025-09-08 | $515.0045 | $535.8 | $515.33 | $519.9556 | $4,540.657 |
2025-09-07 | $525.6307 | $535.88 | $514.93 | $515.0034 | $4,754.557 |
2025-09-06 | $526.3072 | $532.33 | $515.38 | $525.6307 | $1,744.424 |
2025-09-05 | $529.2826 | $529.4253 | $525.4382 | -- | -- |
2025-09-04 | -- | $536.12 | $528.32 | -- | -- |
2025-09-03 | $530.5949 | $540.84 | $529.82 | $536.1246 | $1,937.615 |
2025-09-02 | $515.0461 | $539.02 | $512.11 | $530.5949 | $1,369.733 |
2025-09-01 | $519.9780 | $536.44 | $515.05 | $515.0461 | $741.9338 |
2025-08-31 | $532.4451 | $532.46 | $516 | $519.9780 | $736.3218 |
2025-08-30 | $536.0837 | $536.07 | $532.41 | $532.4451 | $308.0677 |
2025-08-29 | $535.5468 | $536.12 | $514.99 | $536.0837 | $36,243.66 |
2025-08-28 | $515.5943 | $535.81 | $514.73 | $535.5468 | $19,365.43 |
2025-08-27 | $537.8454 | $562.38 | $510.22 | $515.5943 | $251.8452 |
2025-08-26 | $533.1874 | $542.39 | $487.91 | $537.8454 | $202.5532 |
2025-08-25 | $514.3000 | $540.26 | $500.75 | $533.1874 | $18.05119 |
2025-08-24 | $515.7097 | $533.91 | $514.3 | $514.3000 | $44.29098 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
OpenAI PreStocks(OPENAI)
