6,320$
-0,32%
Echtzeit-Aktienkurs Overstock.com
Bid:
Ask:
Aktienkurse zur Overstock.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 6,28 | 6,47 | 6,18 | 6,32 | -0,32% | 1.856.468,00 |
| 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 |
| 06.11.2024 | 6,50 | 6,56 | 6,13 | 6,34 | 0,16% | 3.625.394,00 |
| 05.11.2024 | 6,31 | 6,47 | 6,12 | 6,33 | -0,16% | 2.894.937,00 |
| 04.11.2024 | 6,32 | 6,57 | 6,28 | 6,34 | -0,16% | 2.575.442,00 |
| 01.11.2024 | 6,42 | 6,56 | 6,33 | 6,35 | -0,94% | 2.727.059,00 |
| 31.10.2024 | 6,72 | 6,78 | 6,39 | 6,41 | -3,61% | 2.540.069,00 |
| 30.10.2024 | 6,63 | 6,86 | 6,51 | 6,65 | -1,48% | 2.602.980,00 |
| 29.10.2024 | 7,10 | 7,19 | 6,72 | 6,75 | -3,57% | 3.300.939,00 |
| 28.10.2024 | 6,65 | 7,33 | 6,60 | 7,00 | 9,89% | 5.957.207,00 |
| 25.10.2024 | 6,48 | 6,65 | 6,06 | 6,37 | -4,78% | 6.786.964,00 |
| 24.10.2024 | 7,73 | 7,73 | 6,30 | 6,69 | -29,73% | 12.410.598,00 |
| 23.10.2024 | 10,15 | 10,44 | 9,32 | 9,52 | -6,30% | 2.466.850,00 |
| 22.10.2024 | 10,33 | 10,45 | 10,06 | 10,16 | -2,40% | 1.403.004,00 |
| 21.10.2024 | 10,94 | 11,25 | 10,32 | 10,41 | -1,05% | 2.337.842,00 |
| 18.10.2024 | 10,24 | 10,56 | 10,03 | 10,52 | 4,06% | 1.641.296,00 |
| 17.10.2024 | 10,27 | 10,32 | 9,95 | 10,11 | -1,75% | 1.433.115,00 |
| 16.10.2024 | 10,53 | 10,72 | 10,22 | 10,29 | -0,48% | 1.512.487,00 |
| 15.10.2024 | 10,20 | 10,66 | 9,89 | 10,34 | 1,67% | 1.357.361,00 |
| 14.10.2024 | 10,27 | 10,48 | 10,00 | 10,17 | -1,74% | 1.090.339,00 |
| 11.10.2024 | 9,74 | 10,35 | 9,74 | 10,35 | 3,92% | 1.235.135,00 |
| 10.10.2024 | 9,72 | 10,03 | 9,53 | 9,96 | 0,10% | 1.324.713,00 |
| 09.10.2024 | 10,22 | 10,48 | 9,85 | 9,95 | -2,93% | 1.520.507,00 |
| 08.10.2024 | 10,78 | 10,88 | 10,23 | 10,25 | -5,18% | 1.521.763,00 |
| 07.10.2024 | 10,47 | 10,85 | 10,18 | 10,81 | 2,95% | 1.445.596,00 |
| 04.10.2024 | 9,53 | 10,68 | 9,46 | 10,50 | 14,25% | 2.709.377,00 |
| 03.10.2024 | 9,08 | 9,25 | 9,00 | 9,19 | -0,65% | 1.054.197,00 |
| 02.10.2024 | 9,15 | 9,36 | 8,91 | 9,25 | 0,65% | 1.509.038,00 |
| 01.10.2024 | 9,98 | 10,03 | 9,19 | 9,19 | -8,83% | 2.281.461,00 |
| 30.09.2024 | 10,20 | 10,47 | 10,00 | 10,08 | -1,18% | 1.066.189,00 |
| 27.09.2024 | 10,26 | 10,40 | 10,03 | 10,20 | 2,20% | 935.272,00 |
| 26.09.2024 | 10,14 | 10,52 | 9,95 | 9,98 | 1,32% | 1.528.534,00 |
| 25.09.2024 | 10,52 | 10,52 | 9,81 | 9,85 | -6,64% | 1.603.609,00 |
| 24.09.2024 | 10,00 | 10,62 | 9,95 | 10,55 | 6,03% | 1.763.119,00 |
| 23.09.2024 | 10,25 | 10,43 | 9,62 | 9,95 | -3,86% | 2.817.482,00 |
| 20.09.2024 | 10,79 | 10,90 | 10,35 | 10,35 | -5,57% | 2.296.910,00 |
| 19.09.2024 | 11,17 | 11,30 | 10,79 | 10,96 | 0,83% | 1.651.032,00 |
| 18.09.2024 | 10,58 | 11,49 | 10,58 | 10,87 | 2,07% | 1.825.109,00 |
| 17.09.2024 | 11,13 | 11,23 | 10,48 | 10,65 | -2,65% | 1.688.895,00 |
| 16.09.2024 | 11,45 | 11,56 | 10,64 | 10,94 | -3,87% | 1.532.726,00 |
| 13.09.2024 | 11,34 | 12,20 | 11,13 | 11,38 | 6,36% | 2.785.168,00 |
| 12.09.2024 | 11,10 | 11,25 | 10,64 | 10,70 | -2,82% | 1.679.184,00 |
| 11.09.2024 | 11,92 | 12,24 | 10,91 | 11,01 | -8,17% | 2.378.414,00 |
| 10.09.2024 | 10,32 | 12,06 | 10,01 | 11,99 | 16,98% | 2.864.741,00 |
| 09.09.2024 | 9,88 | 10,42 | 9,71 | 10,25 | 4,06% | 1.412.977,00 |
| 06.09.2024 | 9,78 | 10,00 | 9,61 | 9,85 | 0,92% | 1.050.860,00 |
| 05.09.2024 | 9,98 | 10,07 | 9,47 | 9,76 | -1,01% | 992.214,00 |
| 04.09.2024 | 9,40 | 10,20 | 9,27 | 9,86 | 4,01% | 1.538.598,00 |
| 03.09.2024 | 9,71 | 9,96 | 9,47 | 9,48 | -3,56% | 1.604.702,00 |
| 30.08.2024 | 10,10 | 10,11 | 9,61 | 9,83 | -2,58% | 1.796.881,00 |
| 29.08.2024 | 10,44 | 10,50 | 10,05 | 10,09 | -1,18% | 1.333.640,00 |
| 28.08.2024 | 10,48 | 10,59 | 10,11 | 10,21 | -3,04% | 1.072.546,00 |
| 27.08.2024 | 10,57 | 10,66 | 10,36 | 10,53 | -1,22% | 1.122.334,00 |
| 26.08.2024 | 11,10 | 11,29 | 10,50 | 10,66 | -3,53% | 1.932.912,00 |
| 23.08.2024 | 10,41 | 11,57 | 10,38 | 11,05 | 7,28% | 3.167.147,00 |
| 22.08.2024 | 11,02 | 11,06 | 10,23 | 10,30 | -7,71% | 1.453.876,00 |
| 21.08.2024 | 10,44 | 11,23 | 10,42 | 11,16 | 8,24% | 2.031.589,00 |
| 20.08.2024 | 10,41 | 10,43 | 10,16 | 10,31 | -0,87% | 1.344.518,00 |
| 19.08.2024 | 10,59 | 10,60 | 10,10 | 10,40 | -1,14% | 1.673.132,00 |
| 16.08.2024 | 10,55 | 10,71 | 10,37 | 10,52 | -0,85% | 1.968.198,00 |
| 15.08.2024 | 9,86 | 10,77 | 9,71 | 10,61 | 14,21% | 3.339.912,00 |
| 14.08.2024 | 10,02 | 10,24 | 9,05 | 9,29 | -6,26% | 2.458.944,00 |
| 13.08.2024 | 9,24 | 10,17 | 9,11 | 9,91 | 7,02% | 1.863.191,00 |
| 12.08.2024 | 9,52 | 9,71 | 9,17 | 9,26 | -3,74% | 1.741.476,00 |
| 09.08.2024 | 10,07 | 10,26 | 9,56 | 9,62 | -4,18% | 1.757.493,00 |
| 08.08.2024 | 9,93 | 10,21 | 9,90 | 10,04 | 1,11% | 1.700.498,00 |
| 07.08.2024 | 10,54 | 10,77 | 9,90 | 9,93 | -4,70% | 2.158.398,00 |
| 06.08.2024 | 10,68 | 10,90 | 10,22 | 10,42 | -1,98% | 2.480.226,00 |
| 05.08.2024 | 9,65 | 10,76 | 9,45 | 10,63 | 2,41% | 3.598.105,00 |
| 02.08.2024 | 10,66 | 10,70 | 9,91 | 10,38 | -2,63% | 3.108.751,00 |
| 01.08.2024 | 11,19 | 11,38 | 10,32 | 10,66 | -5,66% | 4.581.710,00 |
| 31.07.2024 | 12,31 | 12,32 | 11,06 | 11,30 | -7,83% | 5.412.592,00 |
| 30.07.2024 | 15,26 | 15,44 | 12,21 | 12,26 | -9,79% | 6.272.444,00 |
| 29.07.2024 | 14,00 | 14,02 | 13,41 | 13,59 | -1,59% | 2.985.577,00 |
| 26.07.2024 | 13,65 | 13,93 | 13,39 | 13,81 | 3,21% | 1.528.079,00 |
| 25.07.2024 | 12,62 | 13,69 | 12,60 | 13,38 | 5,19% | 2.153.347,00 |
| 24.07.2024 | 13,05 | 13,39 | 12,64 | 12,72 | -3,64% | 1.783.676,00 |
| 23.07.2024 | 13,80 | 13,88 | 13,19 | 13,20 | -3,51% | 1.606.081,00 |
| 22.07.2024 | 14,04 | 14,16 | 13,46 | 13,68 | -2,01% | 2.430.717,00 |
| 19.07.2024 | 14,30 | 14,59 | 13,71 | 13,96 | -2,58% | 2.166.632,00 |
| 18.07.2024 | 14,83 | 15,44 | 14,20 | 14,33 | -2,45% | 1.768.508,00 |
| 17.07.2024 | 14,57 | 15,25 | 14,31 | 14,69 | -0,68% | 1.918.146,00 |
| 16.07.2024 | 13,82 | 14,86 | 13,81 | 14,79 | 9,80% | 2.751.290,00 |