3,300$
-4,62%
Echtzeit-Aktienkurs Anywhere Real Estate Inc.
Bid:
Ask:
Aktienkurse zur Anywhere Real Estate Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 4,54 | 4,58 | 4,45 | 4,45 | -1,98% | 333.437,00 |
| 11.12.2024 | 4,54 | 4,66 | 4,54 | 4,54 | 0,22% | 376.451,00 |
| 10.12.2024 | 4,62 | 4,66 | 4,45 | 4,53 | -4,03% | 676.250,00 |
| 09.12.2024 | 4,85 | 4,87 | 4,63 | 4,72 | -1,87% | 721.033,00 |
| 06.12.2024 | 4,73 | 4,87 | 4,72 | 4,81 | 3,22% | 779.844,00 |
| 05.12.2024 | 4,75 | 4,77 | 4,60 | 4,66 | -1,69% | 515.350,00 |
| 04.12.2024 | 4,90 | 4,97 | 4,74 | 4,74 | -3,66% | 562.368,00 |
| 03.12.2024 | 4,93 | 5,00 | 4,83 | 4,92 | 0,00% | 671.629,00 |
| 02.12.2024 | 4,84 | 4,94 | 4,76 | 4,92 | 0,41% | 456.221,00 |
| 29.11.2024 | 4,98 | 5,05 | 4,85 | 4,90 | -0,20% | 398.428,00 |
| 27.11.2024 | 5,23 | 5,25 | 4,87 | 4,91 | -4,29% | 826.813,00 |
| 26.11.2024 | 5,06 | 5,25 | 4,96 | 5,13 | 1,58% | 1.043.665,00 |
| 25.11.2024 | 4,68 | 5,09 | 4,61 | 5,05 | 10,02% | 1.593.264,00 |
| 22.11.2024 | 4,43 | 4,72 | 4,42 | 4,59 | 9,29% | 799.000,00 |
| 20.11.2024 | 4,09 | 4,23 | 4,05 | 4,20 | 1,69% | 681.377,00 |
| 19.11.2024 | 4,09 | 4,16 | 3,98 | 4,13 | -0,24% | 743.391,00 |
| 18.11.2024 | 3,95 | 4,21 | 3,89 | 4,14 | 4,28% | 1.261.261,00 |
| 15.11.2024 | 3,96 | 4,01 | 3,87 | 3,97 | 0,51% | 765.584,00 |
| 14.11.2024 | 4,04 | 4,06 | 3,86 | 3,95 | -2,47% | 1.182.675,00 |
| 13.11.2024 | 3,86 | 4,13 | 3,83 | 4,05 | 5,74% | 1.939.051,00 |
| 12.11.2024 | 3,91 | 3,95 | 3,77 | 3,83 | -3,28% | 2.839.942,00 |
| 11.11.2024 | 4,23 | 4,27 | 3,95 | 3,96 | -5,26% | 1.076.133,00 |
| 08.11.2024 | 4,08 | 4,34 | 4,05 | 4,18 | 2,20% | 1.490.593,00 |
| 07.11.2024 | 3,77 | 4,13 | 3,67 | 4,09 | 2,25% | 2.487.270,00 |
| 06.11.2024 | 4,23 | 4,29 | 3,86 | 4,00 | -0,99% | 1.126.144,00 |
| 05.11.2024 | 3,87 | 4,06 | 3,85 | 4,04 | 3,86% | 706.591,00 |
| 04.11.2024 | 3,81 | 4,03 | 3,79 | 3,89 | 2,91% | 691.657,00 |
| 01.11.2024 | 3,91 | 3,98 | 3,77 | 3,78 | -2,07% | 688.876,00 |
| 31.10.2024 | 3,80 | 3,99 | 3,75 | 3,86 | 2,66% | 875.518,00 |
| 30.10.2024 | 3,73 | 3,87 | 3,73 | 3,76 | -0,53% | 653.083,00 |
| 29.10.2024 | 3,79 | 3,84 | 3,66 | 3,78 | -1,82% | 1.047.316,00 |
| 28.10.2024 | 3,79 | 4,00 | 3,77 | 3,85 | 2,39% | 1.359.427,00 |
| 25.10.2024 | 3,96 | 4,03 | 3,75 | 3,76 | -4,57% | 659.288,00 |
| 24.10.2024 | 4,02 | 4,12 | 3,80 | 3,94 | -1,25% | 1.488.393,00 |
| 23.10.2024 | 4,21 | 4,26 | 3,90 | 3,99 | -6,12% | 2.096.224,00 |
| 22.10.2024 | 4,30 | 4,41 | 4,22 | 4,25 | -0,93% | 1.043.389,00 |
| 21.10.2024 | 4,65 | 4,68 | 4,29 | 4,29 | -7,94% | 1.211.795,00 |
| 18.10.2024 | 4,52 | 4,70 | 4,49 | 4,66 | 3,56% | 499.576,00 |
| 17.10.2024 | 4,61 | 4,61 | 4,48 | 4,50 | -3,23% | 599.439,00 |
| 16.10.2024 | 4,76 | 4,81 | 4,58 | 4,65 | -0,43% | 885.247,00 |