6,110$
-1,93%
Echtzeit-Aktienkurs Anywhere Real Estate Inc.
Bid:
Ask:
Aktienkurse zur Anywhere Real Estate Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 6,24 | 6,34 | 6,05 | 6,11 | -1,93% | 890.551,00 |
| 28.08.2025 | 6,48 | 6,50 | 6,13 | 6,23 | -2,81% | 1.455.860,00 |
| 27.08.2025 | 6,43 | 6,55 | 6,32 | 6,41 | -0,31% | 1.043.370,00 |
| 26.08.2025 | 6,10 | 6,63 | 6,02 | 6,43 | 5,93% | 4.670.706,00 |
| 25.08.2025 | 5,82 | 6,15 | 5,74 | 6,07 | 3,41% | 1.214.662,00 |
| 22.08.2025 | 5,49 | 5,91 | 5,45 | 5,87 | 7,31% | 1.186.181,00 |
| 21.08.2025 | 5,42 | 5,49 | 5,35 | 5,47 | 0,18% | 991.818,00 |
| 20.08.2025 | 5,74 | 5,74 | 5,42 | 5,46 | -4,55% | 611.931,00 |
| 19.08.2025 | 5,57 | 5,82 | 5,57 | 5,72 | 3,06% | 1.350.334,00 |
| 18.08.2025 | 5,83 | 5,85 | 5,52 | 5,55 | -3,65% | 852.632,00 |
| 15.08.2025 | 5,63 | 5,84 | 5,61 | 5,76 | 1,59% | 1.113.086,00 |
| 14.08.2025 | 5,61 | 5,85 | 5,59 | 5,67 | -3,24% | 1.326.623,00 |
| 13.08.2025 | 5,43 | 5,86 | 5,40 | 5,86 | 9,94% | 1.769.749,00 |
| 12.08.2025 | 5,23 | 5,39 | 5,15 | 5,33 | 2,50% | 1.291.412,00 |
| 11.08.2025 | 5,10 | 5,35 | 5,00 | 5,20 | 3,17% | 1.111.203,00 |
| 08.08.2025 | 5,14 | 5,27 | 4,96 | 5,04 | -0,79% | 806.584,00 |
| 07.08.2025 | 5,17 | 5,21 | 5,01 | 5,08 | -1,36% | 988.477,00 |
| 06.08.2025 | 5,00 | 5,25 | 4,93 | 5,15 | 1,98% | 1.198.594,00 |
| 05.08.2025 | 4,80 | 5,12 | 4,61 | 5,05 | 6,09% | 1.929.526,00 |
| 04.08.2025 | 4,55 | 4,78 | 4,37 | 4,76 | 6,01% | 1.165.918,00 |
| 01.08.2025 | 4,65 | 4,66 | 4,29 | 4,49 | -2,81% | 1.657.714,00 |
| 31.07.2025 | 4,65 | 4,74 | 4,55 | 4,62 | -3,35% | 1.097.595,00 |
| 30.07.2025 | 5,19 | 5,25 | 4,55 | 4,78 | -8,08% | 2.143.151,00 |
| 29.07.2025 | 4,41 | 5,24 | 4,40 | 5,20 | 10,87% | 4.362.429,00 |
| 28.07.2025 | 4,74 | 4,77 | 4,65 | 4,69 | -1,05% | 1.651.865,00 |
| 25.07.2025 | 4,65 | 4,77 | 4,52 | 4,74 | 2,38% | 1.141.229,00 |
| 24.07.2025 | 4,67 | 4,72 | 4,54 | 4,63 | -1,49% | 1.165.402,00 |
| 23.07.2025 | 4,58 | 4,73 | 4,47 | 4,70 | 3,52% | 2.592.372,00 |
| 22.07.2025 | 4,22 | 4,63 | 4,21 | 4,54 | 9,13% | 4.202.007,00 |
| 21.07.2025 | 4,04 | 4,24 | 4,04 | 4,16 | 4,00% | 814.842,00 |
| 18.07.2025 | 4,05 | 4,08 | 3,97 | 4,00 | -0,74% | 550.669,00 |
| 17.07.2025 | 3,96 | 4,06 | 3,92 | 4,03 | 1,26% | 683.177,00 |
| 16.07.2025 | 3,85 | 4,00 | 3,84 | 3,98 | 3,92% | 701.409,00 |
| 15.07.2025 | 4,07 | 4,09 | 3,83 | 3,83 | -6,13% | 955.250,00 |
| 14.07.2025 | 4,04 | 4,11 | 4,04 | 4,08 | 0,00% | 917.867,00 |
| 11.07.2025 | 3,99 | 4,10 | 3,97 | 4,08 | 0,00% | 755.560,00 |
| 10.07.2025 | 3,95 | 4,11 | 3,94 | 4,08 | 3,55% | 762.666,00 |
| 09.07.2025 | 3,78 | 3,95 | 3,76 | 3,94 | 4,23% | 401.031,00 |
| 08.07.2025 | 3,65 | 3,85 | 3,63 | 3,78 | 3,85% | 808.092,00 |
| 07.07.2025 | 3,76 | 3,78 | 3,61 | 3,64 | -4,21% | 684.854,00 |
| 03.07.2025 | 3,78 | 3,82 | 3,77 | 3,80 | 1,33% | 240.317,00 |
| 02.07.2025 | 3,78 | 3,81 | 3,71 | 3,75 | 0,27% | 748.979,00 |
| 01.07.2025 | 3,59 | 3,87 | 3,58 | 3,74 | 3,31% | 1.009.689,00 |
| 30.06.2025 | 3,78 | 3,79 | 3,60 | 3,62 | -3,21% | 966.189,00 |
| 27.06.2025 | 3,66 | 3,79 | 3,62 | 3,74 | 2,19% | 1.414.718,00 |
| 26.06.2025 | 3,51 | 3,67 | 3,48 | 3,66 | 4,57% | 648.757,00 |
| 25.06.2025 | 3,66 | 3,66 | 3,49 | 3,50 | -4,37% | 999.125,00 |
| 24.06.2025 | 3,65 | 3,75 | 3,56 | 3,66 | 2,52% | 891.759,00 |
| 23.06.2025 | 3,55 | 3,63 | 3,45 | 3,57 | 0,28% | 780.735,00 |
| 20.06.2025 | 3,67 | 3,81 | 3,54 | 3,56 | -0,56% | 2.786.874,00 |
| 18.06.2025 | 3,74 | 3,76 | 3,57 | 3,58 | -3,76% | 844.520,00 |
| 17.06.2025 | 3,76 | 3,93 | 3,61 | 3,72 | -7,69% | 842.215,00 |
| 16.06.2025 | 4,01 | 4,15 | 4,01 | 4,03 | 1,00% | 721.397,00 |
| 13.06.2025 | 4,00 | 4,08 | 3,94 | 3,99 | -2,21% | 942.869,00 |
| 12.06.2025 | 3,96 | 4,11 | 3,96 | 4,08 | 2,26% | 646.131,00 |
| 11.06.2025 | 3,91 | 4,06 | 3,91 | 3,99 | 2,05% | 966.770,00 |
| 10.06.2025 | 3,82 | 3,94 | 3,77 | 3,91 | 3,71% | 643.014,00 |
| 09.06.2025 | 3,86 | 3,98 | 3,73 | 3,77 | -2,08% | 617.085,00 |
| 06.06.2025 | 3,66 | 3,86 | 3,62 | 3,85 | 7,54% | 1.106.637,00 |
| 05.06.2025 | 3,59 | 3,69 | 3,56 | 3,58 | -0,56% | 637.269,00 |
| 04.06.2025 | 3,52 | 3,61 | 3,50 | 3,60 | 1,98% | 557.491,00 |
| 03.06.2025 | 3,49 | 3,53 | 3,42 | 3,53 | 2,32% | 654.169,00 |
| 02.06.2025 | 3,48 | 3,49 | 3,40 | 3,45 | -1,15% | 765.716,00 |
| 30.05.2025 | 3,44 | 3,54 | 3,40 | 3,49 | -0,29% | 1.343.541,00 |
| 29.05.2025 | 3,42 | 3,52 | 3,34 | 3,50 | 5,11% | 963.403,00 |
| 28.05.2025 | 3,40 | 3,42 | 3,30 | 3,33 | -1,77% | 726.160,00 |
| 27.05.2025 | 3,43 | 3,44 | 3,34 | 3,39 | 1,50% | 721.967,00 |
| 23.05.2025 | 3,15 | 3,39 | 3,10 | 3,34 | 3,73% | 1.397.445,00 |
| 22.05.2025 | 3,28 | 3,28 | 3,13 | 3,22 | -1,53% | 804.254,00 |
| 21.05.2025 | 3,65 | 3,67 | 3,26 | 3,27 | -11,62% | 1.181.342,00 |
| 20.05.2025 | 3,67 | 3,74 | 3,61 | 3,70 | 0,82% | 794.101,00 |
| 19.05.2025 | 3,63 | 3,76 | 3,63 | 3,67 | -2,91% | 654.672,00 |
| 16.05.2025 | 3,70 | 3,82 | 3,67 | 3,78 | 2,72% | 619.736,00 |
| 15.05.2025 | 3,76 | 3,76 | 3,62 | 3,68 | -1,87% | 439.375,00 |
| 14.05.2025 | 3,80 | 3,80 | 3,70 | 3,75 | -1,57% | 709.836,00 |
| 13.05.2025 | 3,82 | 3,88 | 3,72 | 3,81 | 0,26% | 834.480,00 |
| 12.05.2025 | 3,74 | 3,88 | 3,72 | 3,80 | 6,74% | 1.014.796,00 |
| 09.05.2025 | 3,65 | 3,68 | 3,56 | 3,56 | -2,47% | 805.244,00 |
| 08.05.2025 | 3,76 | 3,77 | 3,54 | 3,65 | -1,62% | 800.454,00 |
| 07.05.2025 | 3,75 | 3,79 | 3,67 | 3,71 | 0,00% | 602.558,00 |
| 06.05.2025 | 3,73 | 3,78 | 3,62 | 3,71 | -2,11% | 805.585,00 |
| 05.05.2025 | 3,77 | 3,87 | 3,68 | 3,79 | 0,00% | 1.134.591,00 |
| 02.05.2025 | 3,82 | 4,00 | 3,77 | 3,79 | 1,61% | 1.313.902,00 |
| 01.05.2025 | 3,55 | 3,86 | 3,46 | 3,73 | 7,80% | 1.811.077,00 |
| 30.04.2025 | 3,30 | 3,50 | 3,08 | 3,46 | 7,79% | 1.562.109,00 |
| 29.04.2025 | 3,00 | 3,28 | 2,90 | 3,21 | 3,22% | 1.070.403,00 |
| 28.04.2025 | 3,18 | 3,18 | 2,97 | 3,11 | -2,20% | 1.335.317,00 |
| 25.04.2025 | 3,03 | 3,21 | 2,98 | 3,18 | 2,91% | 852.020,00 |
| 24.04.2025 | 3,12 | 3,16 | 2,97 | 3,09 | -0,96% | 1.512.633,00 |
| 23.04.2025 | 3,04 | 3,22 | 3,04 | 3,12 | 7,96% | 1.040.546,00 |
| 22.04.2025 | 2,97 | 2,97 | 2,86 | 2,89 | 0,35% | 846.312,00 |
| 21.04.2025 | 2,94 | 2,97 | 2,84 | 2,88 | -3,03% | 1.164.589,00 |
| 17.04.2025 | 3,00 | 3,04 | 2,95 | 2,97 | -1,00% | 854.112,00 |
| 16.04.2025 | 3,11 | 3,14 | 2,99 | 3,00 | -4,15% | 607.728,00 |
| 15.04.2025 | 3,18 | 3,26 | 3,11 | 3,13 | -1,57% | 734.791,00 |
| 14.04.2025 | 3,10 | 3,20 | 3,01 | 3,18 | 4,61% | 933.605,00 |
| 11.04.2025 | 3,04 | 3,10 | 2,97 | 3,04 | -1,94% | 980.480,00 |
| 10.04.2025 | 3,23 | 3,38 | 3,02 | 3,10 | -6,06% | 1.451.437,00 |
| 09.04.2025 | 3,00 | 3,37 | 2,90 | 3,30 | 10,74% | 2.934.319,00 |
| 08.04.2025 | 3,23 | 3,32 | 2,96 | 2,98 | -6,58% | 2.165.487,00 |