3,560$
-2,47%
Echtzeit-Aktienkurs Anywhere Real Estate Inc.
Bid:
Ask:
Aktienkurse zur Anywhere Real Estate Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 3,05 | 3,44 | 2,99 | 3,19 | -2,15% | 924.065,00 |
| 04.04.2025 | 3,12 | 3,34 | 2,91 | 3,26 | 0,62% | 1.322.632,00 |
| 03.04.2025 | 3,28 | 3,36 | 3,23 | 3,24 | -7,43% | 1.170.824,00 |
| 02.04.2025 | 3,32 | 3,51 | 3,28 | 3,50 | 4,79% | 780.988,00 |
| 01.04.2025 | 3,34 | 3,45 | 3,28 | 3,34 | 0,30% | 746.496,00 |
| 31.03.2025 | 3,46 | 3,48 | 3,30 | 3,33 | -3,76% | 991.051,00 |
| 28.03.2025 | 3,63 | 3,68 | 3,44 | 3,46 | -4,95% | 877.919,00 |
| 27.03.2025 | 3,70 | 3,75 | 3,61 | 3,64 | -0,82% | 441.613,00 |
| 26.03.2025 | 3,71 | 3,83 | 3,61 | 3,67 | -0,27% | 607.148,00 |
| 25.03.2025 | 3,79 | 3,83 | 3,65 | 3,68 | -3,41% | 876.014,00 |
| 24.03.2025 | 3,73 | 3,88 | 3,68 | 3,81 | 4,38% | 867.331,00 |
| 21.03.2025 | 3,87 | 3,87 | 3,65 | 3,65 | -6,17% | 4.368.880,00 |
| 20.03.2025 | 3,74 | 4,11 | 3,73 | 3,89 | 3,46% | 1.134.942,00 |
| 19.03.2025 | 3,67 | 3,82 | 3,66 | 3,76 | 2,73% | 704.142,00 |
| 18.03.2025 | 3,58 | 3,73 | 3,52 | 3,66 | 2,81% | 637.235,00 |
| 17.03.2025 | 3,35 | 3,58 | 3,31 | 3,56 | 7,55% | 916.844,00 |
| 14.03.2025 | 3,37 | 3,42 | 3,30 | 3,31 | 0,30% | 649.641,00 |
| 13.03.2025 | 3,46 | 3,50 | 3,30 | 3,30 | -4,62% | 793.408,00 |
| 12.03.2025 | 3,42 | 3,47 | 3,30 | 3,46 | 2,37% | 775.494,00 |
| 11.03.2025 | 3,38 | 3,41 | 3,28 | 3,38 | 0,90% | 825.345,00 |
| 10.03.2025 | 3,49 | 3,55 | 3,35 | 3,35 | -4,01% | 931.859,00 |
| 07.03.2025 | 3,34 | 3,52 | 3,31 | 3,49 | 3,25% | 1.664.057,00 |
| 06.03.2025 | 3,52 | 3,77 | 3,35 | 3,38 | -6,37% | 1.760.379,00 |
| 05.03.2025 | 3,53 | 3,64 | 3,43 | 3,61 | 2,85% | 1.486.144,00 |
| 04.03.2025 | 3,29 | 3,67 | 3,23 | 3,51 | 4,46% | 1.801.041,00 |
| 03.03.2025 | 3,56 | 3,67 | 3,33 | 3,36 | -3,17% | 1.486.859,00 |
| 28.02.2025 | 3,59 | 3,69 | 3,47 | 3,47 | -3,88% | 5.919.564,00 |
| 27.02.2025 | 3,88 | 3,94 | 3,61 | 3,61 | -7,44% | 1.175.516,00 |
| 26.02.2025 | 3,88 | 3,95 | 3,83 | 3,90 | 1,30% | 1.373.634,00 |
| 25.02.2025 | 3,77 | 3,92 | 3,75 | 3,85 | 4,05% | 1.097.228,00 |
| 24.02.2025 | 3,76 | 3,88 | 3,68 | 3,70 | -0,80% | 1.548.009,00 |
| 21.02.2025 | 3,97 | 3,97 | 3,66 | 3,73 | -3,37% | 1.143.183,00 |
| 20.02.2025 | 3,94 | 3,98 | 3,84 | 3,86 | -1,53% | 622.758,00 |
| 19.02.2025 | 3,79 | 4,05 | 3,62 | 3,92 | 3,16% | 1.288.242,00 |
| 18.02.2025 | 3,83 | 4,07 | 3,77 | 3,80 | -1,81% | 950.402,00 |
| 14.02.2025 | 3,70 | 3,99 | 3,59 | 3,87 | 6,03% | 718.708,00 |
| 13.02.2025 | 3,60 | 3,94 | 3,49 | 3,65 | -0,54% | 1.873.802,00 |
| 12.02.2025 | 3,47 | 3,69 | 3,46 | 3,67 | 1,66% | 911.154,00 |
| 11.02.2025 | 3,44 | 3,65 | 3,43 | 3,61 | 4,03% | 441.603,00 |
| 10.02.2025 | 3,52 | 3,57 | 3,47 | 3,47 | -1,14% | 400.087,00 |
| 07.02.2025 | 3,71 | 3,73 | 3,47 | 3,51 | -5,65% | 411.060,00 |
| 06.02.2025 | 3,63 | 3,73 | 3,57 | 3,72 | 4,20% | 420.642,00 |
| 05.02.2025 | 3,60 | 3,67 | 3,45 | 3,57 | 0,00% | 566.343,00 |
| 04.02.2025 | 3,43 | 3,57 | 3,39 | 3,57 | 4,08% | 503.979,00 |
| 03.02.2025 | 3,46 | 3,53 | 3,42 | 3,43 | -4,99% | 770.558,00 |
| 31.01.2025 | 3,72 | 3,73 | 3,53 | 3,61 | -1,63% | 477.318,00 |
| 30.01.2025 | 3,66 | 3,81 | 3,65 | 3,67 | 1,10% | 385.669,00 |
| 29.01.2025 | 3,80 | 3,82 | 3,57 | 3,63 | -5,22% | 772.989,00 |
| 28.01.2025 | 3,82 | 3,91 | 3,70 | 3,83 | 1,32% | 716.096,00 |
| 27.01.2025 | 3,79 | 3,99 | 3,75 | 3,78 | -0,26% | 807.467,00 |
| 24.01.2025 | 3,84 | 3,90 | 3,71 | 3,79 | -1,30% | 821.295,00 |
| 23.01.2025 | 3,58 | 3,89 | 3,57 | 3,84 | 5,49% | 1.603.617,00 |
| 22.01.2025 | 3,55 | 3,67 | 3,51 | 3,64 | 1,68% | 839.632,00 |
| 21.01.2025 | 3,36 | 3,60 | 3,32 | 3,58 | 5,92% | 1.290.826,00 |
| 17.01.2025 | 3,58 | 3,66 | 3,37 | 3,38 | -3,43% | 1.373.238,00 |
| 16.01.2025 | 3,25 | 3,52 | 3,13 | 3,50 | 3,86% | 1.926.127,00 |
| 15.01.2025 | 3,22 | 3,40 | 3,20 | 3,37 | 11,96% | 2.619.452,00 |
| 14.01.2025 | 2,84 | 3,10 | 2,75 | 3,01 | 8,27% | 2.199.828,00 |
| 13.01.2025 | 2,88 | 2,88 | 2,71 | 2,78 | -3,47% | 1.585.879,00 |
| 10.01.2025 | 3,05 | 3,05 | 2,84 | 2,88 | -7,40% | 2.613.576,00 |
| 08.01.2025 | 3,19 | 3,23 | 3,07 | 3,11 | -3,12% | 1.148.634,00 |
| 07.01.2025 | 3,32 | 3,37 | 3,13 | 3,21 | -2,43% | 1.262.613,00 |
| 06.01.2025 | 3,31 | 3,33 | 3,23 | 3,29 | 0,92% | 714.301,00 |
| 03.01.2025 | 3,27 | 3,29 | 3,15 | 3,26 | 0,62% | 779.468,00 |
| 02.01.2025 | 3,39 | 3,42 | 3,22 | 3,24 | -1,82% | 531.441,00 |
| 31.12.2024 | 3,40 | 3,46 | 3,29 | 3,30 | -1,79% | 996.243,00 |
| 30.12.2024 | 3,31 | 3,38 | 3,21 | 3,36 | 0,60% | 706.185,00 |
| 27.12.2024 | 3,37 | 3,41 | 3,31 | 3,34 | -1,76% | 669.197,00 |
| 26.12.2024 | 3,42 | 3,52 | 3,39 | 3,40 | -2,02% | 732.748,00 |
| 24.12.2024 | 3,42 | 3,52 | 3,42 | 3,47 | 0,29% | 330.631,00 |
| 23.12.2024 | 3,46 | 3,50 | 3,42 | 3,46 | -1,14% | 655.944,00 |
| 20.12.2024 | 3,51 | 3,62 | 3,46 | 3,50 | 0,57% | 2.627.531,00 |
| 19.12.2024 | 3,83 | 3,84 | 3,47 | 3,48 | -7,94% | 1.341.073,00 |
| 18.12.2024 | 4,17 | 4,22 | 3,77 | 3,78 | -9,57% | 1.776.797,00 |
| 17.12.2024 | 4,19 | 4,23 | 4,05 | 4,18 | -1,88% | 783.103,00 |
| 16.12.2024 | 4,24 | 4,28 | 4,13 | 4,26 | 0,24% | 444.112,00 |
| 13.12.2024 | 4,39 | 4,42 | 4,15 | 4,25 | -4,49% | 676.516,00 |