4,115$
-18,19%
Echtzeit-Aktienkurs Overstock.com
Bid:
Ask:
Aktienkurse zur Overstock.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 4,61 | 4,69 | 4,07 | 4,12 | -18,09% | 4.701.474,00 |
| 02.04.2025 | 4,88 | 5,08 | 4,83 | 5,03 | 0,00% | 2.612.815,00 |
| 01.04.2025 | 5,68 | 5,71 | 4,92 | 5,03 | -13,28% | 3.970.331,00 |
| 31.03.2025 | 5,19 | 5,91 | 5,15 | 5,80 | 9,23% | 5.043.260,00 |
| 28.03.2025 | 5,53 | 5,62 | 5,17 | 5,31 | -5,01% | 4.675.318,00 |
| 27.03.2025 | 5,25 | 5,82 | 5,21 | 5,59 | 4,29% | 4.171.999,00 |
| 26.03.2025 | 4,83 | 5,50 | 4,66 | 5,36 | 10,97% | 5.248.193,00 |
| 25.03.2025 | 5,15 | 5,20 | 4,78 | 4,83 | -6,21% | 3.705.248,00 |
| 24.03.2025 | 5,25 | 5,50 | 5,07 | 5,15 | 0,19% | 4.150.689,00 |
| 21.03.2025 | 4,92 | 5,29 | 4,86 | 5,14 | 2,39% | 3.091.945,00 |
| 20.03.2025 | 4,99 | 5,17 | 4,92 | 5,02 | -1,18% | 2.620.908,00 |
| 19.03.2025 | 5,03 | 5,19 | 4,95 | 5,08 | 0,00% | 2.587.400,00 |
| 18.03.2025 | 5,51 | 5,51 | 5,02 | 5,08 | -10,25% | 3.509.921,00 |
| 17.03.2025 | 5,51 | 5,78 | 5,24 | 5,66 | 0,71% | 2.996.824,00 |
| 14.03.2025 | 5,30 | 5,69 | 5,30 | 5,62 | 11,51% | 3.350.193,00 |
| 13.03.2025 | 5,27 | 5,31 | 4,92 | 5,04 | -5,26% | 2.888.756,00 |
| 12.03.2025 | 5,37 | 5,52 | 5,30 | 5,32 | -0,75% | 2.182.820,00 |
| 11.03.2025 | 5,41 | 5,52 | 5,07 | 5,36 | -0,74% | 2.997.618,00 |
| 10.03.2025 | 5,95 | 6,05 | 5,25 | 5,40 | -12,05% | 2.955.393,00 |
| 07.03.2025 | 5,55 | 6,43 | 5,55 | 6,14 | 10,83% | 3.350.376,00 |
| 06.03.2025 | 5,57 | 5,69 | 5,39 | 5,54 | -2,46% | 1.968.576,00 |
| 05.03.2025 | 5,80 | 5,83 | 5,55 | 5,68 | -3,73% | 2.489.933,00 |
| 04.03.2025 | 5,86 | 6,11 | 5,73 | 5,90 | -1,67% | 2.734.623,00 |
| 03.03.2025 | 6,52 | 6,58 | 5,89 | 6,00 | -6,10% | 2.836.900,00 |
| 28.02.2025 | 6,25 | 6,41 | 6,06 | 6,39 | 0,16% | 4.028.888,00 |
| 27.02.2025 | 6,69 | 6,80 | 6,29 | 6,38 | -5,48% | 3.512.843,00 |
| 26.02.2025 | 7,47 | 7,53 | 6,64 | 6,75 | -9,15% | 4.141.669,00 |
| 25.02.2025 | 7,11 | 7,68 | 6,21 | 7,43 | 7,37% | 6.056.029,00 |
| 24.02.2025 | 7,74 | 7,75 | 6,82 | 6,92 | -9,42% | 4.563.218,00 |
| 21.02.2025 | 8,81 | 8,84 | 7,63 | 7,64 | -11,06% | 3.133.193,00 |
| 20.02.2025 | 8,80 | 9,12 | 8,48 | 8,59 | 0,00% | 2.348.485,00 |
| 19.02.2025 | 8,96 | 8,96 | 8,50 | 8,59 | -3,70% | 1.936.710,00 |
| 18.02.2025 | 9,10 | 9,29 | 8,72 | 8,92 | 0,79% | 2.721.283,00 |
| 14.02.2025 | 8,47 | 8,99 | 8,41 | 8,85 | 7,53% | 2.650.882,00 |
| 13.02.2025 | 8,56 | 8,62 | 8,06 | 8,23 | -2,95% | 2.575.543,00 |
| 12.02.2025 | 9,08 | 9,34 | 8,40 | 8,48 | -8,42% | 2.912.662,00 |
| 11.02.2025 | 8,50 | 9,90 | 8,50 | 9,26 | 6,68% | 4.063.082,00 |
| 10.02.2025 | 8,92 | 9,13 | 8,44 | 8,68 | -1,03% | 2.345.578,00 |
| 07.02.2025 | 8,87 | 9,40 | 8,57 | 8,77 | -1,90% | 3.107.025,00 |
| 06.02.2025 | 9,67 | 10,08 | 8,79 | 8,94 | -3,04% | 4.082.189,00 |
| 05.02.2025 | 9,38 | 9,43 | 8,71 | 9,22 | -4,75% | 5.651.276,00 |
| 04.02.2025 | 7,31 | 9,78 | 7,27 | 9,68 | 33,33% | 9.688.260,00 |
| 03.02.2025 | 8,27 | 8,75 | 7,26 | 7,26 | -12,42% | 6.455.852,00 |
| 31.01.2025 | 8,52 | 8,52 | 8,01 | 8,29 | -0,36% | 3.851.196,00 |
| 30.01.2025 | 7,39 | 8,54 | 7,32 | 8,32 | 14,29% | 3.261.404,00 |
| 29.01.2025 | 7,61 | 7,82 | 7,27 | 7,28 | -4,08% | 2.185.703,00 |
| 28.01.2025 | 7,20 | 7,71 | 7,12 | 7,59 | 6,75% | 2.713.475,00 |
| 27.01.2025 | 7,68 | 7,90 | 6,80 | 7,11 | -7,78% | 4.407.898,00 |
| 24.01.2025 | 7,03 | 8,06 | 7,03 | 7,71 | 10,14% | 5.269.016,00 |
| 23.01.2025 | 7,10 | 7,30 | 6,80 | 7,00 | 1,01% | 4.405.799,00 |
| 22.01.2025 | 5,99 | 7,45 | 5,81 | 6,93 | 15,50% | 5.248.454,00 |
| 21.01.2025 | 5,94 | 6,35 | 5,91 | 6,00 | 2,04% | 2.207.614,00 |
| 17.01.2025 | 6,22 | 6,27 | 5,82 | 5,88 | -4,39% | 1.653.994,00 |
| 16.01.2025 | 5,80 | 6,15 | 5,55 | 6,15 | 6,40% | 1.689.773,00 |
| 15.01.2025 | 5,79 | 5,99 | 5,66 | 5,78 | 4,14% | 1.456.969,00 |
| 14.01.2025 | 6,02 | 6,18 | 5,55 | 5,55 | -6,57% | 1.118.341,00 |
| 13.01.2025 | 6,10 | 6,10 | 5,53 | 5,94 | -3,57% | 2.224.908,00 |
| 10.01.2025 | 5,83 | 6,24 | 5,79 | 6,16 | 3,88% | 2.334.727,00 |
| 08.01.2025 | 6,26 | 6,29 | 5,63 | 5,93 | -5,42% | 2.647.844,00 |
| 07.01.2025 | 6,34 | 6,68 | 6,17 | 6,27 | 0,16% | 2.838.272,00 |
| 06.01.2025 | 5,87 | 6,72 | 5,87 | 6,26 | 9,82% | 4.592.017,00 |
| 03.01.2025 | 5,62 | 5,71 | 5,25 | 5,70 | 1,42% | 3.285.502,00 |
| 02.01.2025 | 5,05 | 5,85 | 5,02 | 5,62 | 14,00% | 4.652.906,00 |
| 31.12.2024 | 4,89 | 4,95 | 4,72 | 4,93 | 1,44% | 2.441.035,00 |
| 30.12.2024 | 4,55 | 4,95 | 4,45 | 4,86 | 5,19% | 3.980.190,00 |
| 27.12.2024 | 4,73 | 4,81 | 4,58 | 4,62 | -4,35% | 2.914.871,00 |
| 26.12.2024 | 4,80 | 4,95 | 4,67 | 4,83 | -0,21% | 1.483.116,00 |
| 24.12.2024 | 4,86 | 4,96 | 4,76 | 4,84 | -0,41% | 1.858.824,00 |
| 23.12.2024 | 5,06 | 5,24 | 4,78 | 4,86 | -4,52% | 3.437.809,00 |
| 20.12.2024 | 5,09 | 5,40 | 4,91 | 5,09 | -1,74% | 3.474.443,00 |
| 19.12.2024 | 5,14 | 5,24 | 4,97 | 5,18 | 1,17% | 2.590.245,00 |
| 18.12.2024 | 4,95 | 5,67 | 4,90 | 5,12 | 2,81% | 4.189.706,00 |
| 17.12.2024 | 5,02 | 5,23 | 4,97 | 4,98 | -1,58% | 2.081.789,00 |
| 16.12.2024 | 5,21 | 5,27 | 4,94 | 5,06 | -3,62% | 3.725.033,00 |
| 13.12.2024 | 5,58 | 5,58 | 5,25 | 5,25 | -5,91% | 2.892.205,00 |
| 12.12.2024 | 5,54 | 5,77 | 5,50 | 5,58 | 0,54% | 2.314.409,00 |
| 11.12.2024 | 5,63 | 5,73 | 5,45 | 5,55 | -2,29% | 1.953.102,00 |
| 10.12.2024 | 6,01 | 6,02 | 5,59 | 5,68 | -6,27% | 3.039.278,00 |
| 09.12.2024 | 6,05 | 6,42 | 6,05 | 6,06 | 0,83% | 2.485.573,00 |
| 06.12.2024 | 6,15 | 6,21 | 5,93 | 6,01 | -0,83% | 2.216.151,00 |
| 05.12.2024 | 6,28 | 6,41 | 6,02 | 6,06 | -4,11% | 1.694.104,00 |
| 04.12.2024 | 6,29 | 6,47 | 6,18 | 6,32 | -0,32% | 1.861.340,00 |
| 03.12.2024 | 6,29 | 6,35 | 6,11 | 6,34 | -0,47% | 1.669.865,00 |
| 02.12.2024 | 6,35 | 6,68 | 6,24 | 6,37 | 1,27% | 3.039.927,00 |
| 29.11.2024 | 6,02 | 6,35 | 6,02 | 6,29 | 3,62% | 1.547.253,00 |
| 27.11.2024 | 6,04 | 6,18 | 5,92 | 6,07 | 2,02% | 2.432.445,00 |
| 26.11.2024 | 6,11 | 6,16 | 5,88 | 5,95 | -5,10% | 2.371.533,00 |
| 25.11.2024 | 5,85 | 6,66 | 5,85 | 6,27 | 9,42% | 3.303.163,00 |
| 22.11.2024 | 5,75 | 5,99 | 5,69 | 5,73 | -0,35% | 2.384.902,00 |
| 21.11.2024 | 5,94 | 5,99 | 5,57 | 5,75 | -2,87% | 294.235,00 |
| 20.11.2024 | 6,11 | 6,22 | 5,83 | 5,92 | -3,90% | 1.900.122,00 |
| 19.11.2024 | 6,04 | 6,51 | 5,97 | 6,16 | 1,32% | 2.145.880,00 |
| 18.11.2024 | 6,06 | 6,15 | 5,94 | 6,08 | -0,16% | 1.754.602,00 |
| 15.11.2024 | 6,20 | 6,24 | 6,02 | 6,09 | -1,46% | 1.866.571,00 |
| 14.11.2024 | 6,19 | 6,25 | 5,96 | 6,18 | 0,49% | 2.398.805,00 |
| 13.11.2024 | 6,61 | 6,70 | 6,15 | 6,15 | -5,67% | 2.475.145,00 |
| 12.11.2024 | 6,42 | 6,62 | 6,14 | 6,52 | 0,31% | 2.667.186,00 |
| 11.11.2024 | 6,45 | 6,65 | 6,18 | 6,50 | 1,40% | 4.052.375,00 |
| 08.11.2024 | 6,19 | 6,43 | 6,10 | 6,41 | 3,05% | 2.238.336,00 |
| 07.11.2024 | 6,33 | 6,53 | 6,16 | 6,22 | -1,89% | 2.097.148,00 |