3,890$
2,91%
Echtzeit-Aktienkurs Anywhere Real Estate Inc.
Bid:
Ask:
Aktienkurse zur Anywhere Real Estate Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 4,65 | 4,81 | 4,61 | 4,67 | 0,65% | 568.483,00 |
| 14.10.2024 | 4,61 | 4,64 | 4,51 | 4,64 | 0,43% | 545.242,00 |
| 11.10.2024 | 4,52 | 4,70 | 4,52 | 4,62 | 2,21% | 608.852,00 |
| 10.10.2024 | 4,59 | 4,62 | 4,48 | 4,52 | -3,21% | 951.145,00 |
| 09.10.2024 | 4,75 | 4,82 | 4,65 | 4,67 | -2,10% | 878.528,00 |
| 08.10.2024 | 4,80 | 4,96 | 4,75 | 4,77 | -1,85% | 745.171,00 |
| 07.10.2024 | 5,01 | 5,01 | 4,80 | 4,86 | -3,38% | 1.062.486,00 |
| 04.10.2024 | 5,27 | 5,29 | 4,84 | 5,03 | -2,71% | 1.167.624,00 |
| 03.10.2024 | 5,24 | 5,36 | 5,08 | 5,17 | -2,64% | 817.109,00 |
| 02.10.2024 | 5,56 | 5,66 | 5,30 | 5,31 | -5,35% | 956.433,00 |
| 01.10.2024 | 5,12 | 5,72 | 4,83 | 5,61 | 10,43% | 1.981.265,00 |
| 30.09.2024 | 5,01 | 5,20 | 4,98 | 5,08 | -0,59% | 919.019,00 |
| 27.09.2024 | 5,38 | 5,43 | 5,00 | 5,11 | -2,29% | 1.244.566,00 |
| 26.09.2024 | 5,24 | 5,41 | 5,23 | 5,23 | 0,00% | 1.020.727,00 |
| 25.09.2024 | 5,58 | 5,58 | 5,17 | 5,23 | -6,10% | 1.056.931,00 |
| 24.09.2024 | 5,66 | 5,70 | 5,48 | 5,57 | -0,18% | 1.296.768,00 |
| 23.09.2024 | 5,85 | 5,88 | 5,57 | 5,58 | -4,45% | 1.089.971,00 |
| 20.09.2024 | 5,77 | 5,93 | 5,70 | 5,84 | 0,69% | 4.430.156,00 |
| 19.09.2024 | 5,76 | 5,95 | 5,64 | 5,80 | 4,13% | 2.350.915,00 |
| 18.09.2024 | 5,43 | 5,88 | 5,43 | 5,57 | 2,77% | 2.630.832,00 |
| 17.09.2024 | 5,38 | 5,57 | 5,27 | 5,42 | 1,50% | 2.081.654,00 |
| 16.09.2024 | 5,48 | 5,69 | 5,32 | 5,34 | -2,20% | 1.158.899,00 |
| 13.09.2024 | 4,97 | 5,51 | 4,92 | 5,46 | 11,66% | 1.158.095,00 |
| 12.09.2024 | 4,83 | 4,92 | 4,73 | 4,89 | 2,09% | 414.261,00 |
| 11.09.2024 | 4,71 | 4,81 | 4,60 | 4,79 | -0,42% | 711.859,00 |
| 10.09.2024 | 4,93 | 4,96 | 4,64 | 4,81 | -3,02% | 574.324,00 |
| 09.09.2024 | 4,69 | 5,06 | 4,63 | 4,96 | 4,64% | 664.333,00 |
| 06.09.2024 | 4,67 | 4,83 | 4,65 | 4,74 | 1,94% | 740.081,00 |
| 05.09.2024 | 4,77 | 4,86 | 4,63 | 4,65 | -1,69% | 390.368,00 |
| 04.09.2024 | 4,81 | 5,06 | 4,71 | 4,73 | -2,07% | 518.360,00 |
| 03.09.2024 | 4,82 | 4,95 | 4,80 | 4,83 | -1,23% | 525.930,00 |
| 30.08.2024 | 5,06 | 5,09 | 4,83 | 4,89 | -2,40% | 580.333,00 |
| 29.08.2024 | 5,27 | 5,29 | 5,01 | 5,01 | -3,09% | 497.470,00 |
| 28.08.2024 | 5,23 | 5,34 | 5,07 | 5,17 | -2,08% | 800.006,00 |
| 27.08.2024 | 5,40 | 5,50 | 5,20 | 5,28 | -3,83% | 904.169,00 |
| 26.08.2024 | 5,24 | 5,55 | 5,16 | 5,49 | 7,23% | 1.172.248,00 |
| 23.08.2024 | 4,85 | 5,17 | 4,84 | 5,12 | 6,89% | 800.752,00 |
| 22.08.2024 | 4,83 | 4,92 | 4,77 | 4,79 | -1,03% | 524.428,00 |
| 21.08.2024 | 5,01 | 5,01 | 4,81 | 4,84 | -2,62% | 568.768,00 |
| 20.08.2024 | 4,91 | 5,04 | 4,82 | 4,97 | 0,81% | 866.222,00 |
| 19.08.2024 | 4,71 | 5,01 | 4,71 | 4,93 | 4,23% | 922.947,00 |
| 16.08.2024 | 4,74 | 4,82 | 4,59 | 4,73 | -0,84% | 657.946,00 |
| 15.08.2024 | 4,50 | 5,00 | 4,47 | 4,77 | 6,00% | 1.172.197,00 |
| 14.08.2024 | 4,44 | 4,56 | 4,30 | 4,50 | 2,51% | 1.595.967,00 |
| 13.08.2024 | 4,18 | 4,48 | 4,18 | 4,39 | 5,78% | 1.037.148,00 |
| 12.08.2024 | 4,25 | 4,26 | 4,09 | 4,15 | -2,12% | 1.340.419,00 |
| 09.08.2024 | 4,20 | 4,37 | 4,19 | 4,24 | 0,95% | 836.097,00 |
| 08.08.2024 | 4,26 | 4,35 | 4,09 | 4,20 | 0,48% | 831.183,00 |
| 07.08.2024 | 4,60 | 4,60 | 4,14 | 4,18 | -6,90% | 984.040,00 |
| 06.08.2024 | 4,16 | 4,54 | 4,16 | 4,49 | 6,90% | 1.069.844,00 |
| 05.08.2024 | 3,91 | 4,21 | 3,90 | 4,20 | -3,00% | 1.339.664,00 |
| 02.08.2024 | 4,00 | 4,45 | 3,94 | 4,33 | 1,41% | 1.204.176,00 |
| 01.08.2024 | 4,74 | 4,74 | 4,10 | 4,27 | -9,53% | 1.043.877,00 |
| 31.07.2024 | 4,67 | 4,96 | 4,62 | 4,72 | 1,29% | 1.232.683,00 |
| 30.07.2024 | 4,73 | 4,76 | 4,58 | 4,66 | -0,85% | 1.056.416,00 |
| 29.07.2024 | 4,70 | 4,87 | 4,60 | 4,70 | -1,05% | 930.372,00 |
| 26.07.2024 | 4,66 | 4,76 | 4,58 | 4,75 | 4,63% | 904.532,00 |
| 25.07.2024 | 4,39 | 4,65 | 4,33 | 4,54 | 2,95% | 1.410.162,00 |
| 24.07.2024 | 4,62 | 4,79 | 4,39 | 4,41 | -4,13% | 1.550.186,00 |
| 23.07.2024 | 4,46 | 4,64 | 4,43 | 4,60 | 2,22% | 1.091.593,00 |
| 22.07.2024 | 4,59 | 4,60 | 4,38 | 4,50 | -1,32% | 1.086.773,00 |
| 19.07.2024 | 4,50 | 4,62 | 4,39 | 4,56 | 0,66% | 1.093.717,00 |
| 18.07.2024 | 4,58 | 4,88 | 4,46 | 4,53 | -2,16% | 2.089.185,00 |
| 17.07.2024 | 4,46 | 4,66 | 4,38 | 4,63 | 1,98% | 1.792.312,00 |
| 16.07.2024 | 4,30 | 4,54 | 4,29 | 4,54 | 7,33% | 2.004.416,00 |
| 15.07.2024 | 3,98 | 4,29 | 3,96 | 4,23 | 6,82% | 1.750.264,00 |
| 12.07.2024 | 3,86 | 4,07 | 3,82 | 3,96 | 1,54% | 2.407.271,00 |
| 11.07.2024 | 3,44 | 3,94 | 3,37 | 3,90 | 19,27% | 2.988.257,00 |
| 10.07.2024 | 3,31 | 3,31 | 3,15 | 3,27 | 0,62% | 679.155,00 |
| 09.07.2024 | 3,22 | 3,33 | 3,19 | 3,25 | 0,00% | 803.248,00 |
| 08.07.2024 | 3,28 | 3,28 | 3,22 | 3,25 | 0,62% | 813.414,00 |
| 05.07.2024 | 3,24 | 3,29 | 3,21 | 3,23 | -1,52% | 1.203.928,00 |
| 03.07.2024 | 3,32 | 3,37 | 3,26 | 3,28 | -0,91% | 594.287,00 |
| 02.07.2024 | 3,35 | 3,41 | 3,20 | 3,31 | 0,00% | 828.720,00 |
| 01.07.2024 | 3,31 | 3,36 | 3,19 | 3,31 | 0,00% | 2.122.161,00 |
| 28.06.2024 | 3,35 | 3,36 | 3,19 | 3,31 | 1,85% | 3.186.414,00 |
| 27.06.2024 | 3,23 | 3,28 | 3,19 | 3,25 | 0,62% | 1.004.204,00 |
| 26.06.2024 | 3,12 | 3,25 | 3,11 | 3,23 | 2,87% | 1.651.032,00 |
| 25.06.2024 | 3,23 | 3,23 | 3,14 | 3,14 | -2,48% | 2.478.872,00 |
| 24.06.2024 | 3,31 | 3,40 | 3,19 | 3,22 | -2,13% | 2.382.958,00 |
| 21.06.2024 | 3,28 | 3,47 | 3,26 | 3,29 | -0,30% | 24.676.122,00 |
| 20.06.2024 | 3,15 | 3,36 | 3,08 | 3,30 | 4,76% | 2.930.482,00 |
| 18.06.2024 | 3,17 | 3,21 | 3,10 | 3,15 | -0,32% | 2.367.748,00 |
| 17.06.2024 | 3,12 | 3,18 | 3,01 | 3,16 | -0,94% | 2.719.451,00 |
| 14.06.2024 | 3,26 | 3,30 | 3,09 | 3,19 | -4,20% | 2.081.975,00 |
| 13.06.2024 | 3,45 | 3,45 | 3,30 | 3,33 | -2,63% | 2.018.154,00 |