7,150$
3,92%
Echtzeit-Aktienkurs Overstock.com
Bid:
Ask:
Aktienkurse zur Overstock.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,70 | 7,65 | 6,66 | 7,15 | 3,92% | 901.345,00 |
| 30.06.2025 | 6,70 | 6,92 | 6,48 | 6,88 | 3,15% | 2.570.405,00 |
| 27.06.2025 | 7,30 | 7,35 | 6,60 | 6,67 | -8,13% | 4.111.750,00 |
| 26.06.2025 | 6,37 | 7,37 | 6,30 | 7,26 | 14,87% | 4.523.538,00 |
| 25.06.2025 | 6,35 | 6,43 | 6,15 | 6,32 | 0,48% | 1.243.962,00 |
| 24.06.2025 | 6,17 | 6,35 | 5,92 | 6,29 | 4,14% | 2.038.328,00 |
| 23.06.2025 | 5,92 | 6,11 | 5,63 | 6,04 | 0,33% | 1.993.186,00 |
| 20.06.2025 | 6,28 | 6,31 | 5,82 | 6,02 | -2,27% | 2.934.036,00 |
| 18.06.2025 | 6,21 | 6,52 | 6,15 | 6,16 | -0,81% | 1.593.145,00 |
| 17.06.2025 | 6,29 | 6,49 | 6,19 | 6,21 | -3,57% | 1.359.514,00 |
| 16.06.2025 | 6,64 | 6,76 | 6,26 | 6,44 | -0,92% | 2.271.486,00 |
| 13.06.2025 | 6,63 | 6,85 | 6,45 | 6,50 | -4,69% | 1.223.895,00 |
| 12.06.2025 | 6,74 | 6,97 | 6,60 | 6,82 | -1,73% | 1.972.582,00 |
| 11.06.2025 | 6,82 | 7,16 | 6,69 | 6,94 | 3,58% | 2.713.930,00 |
| 10.06.2025 | 6,73 | 6,80 | 6,56 | 6,70 | 1,06% | 1.500.614,00 |
| 09.06.2025 | 6,55 | 6,98 | 6,43 | 6,63 | 2,63% | 2.990.406,00 |
| 06.06.2025 | 6,77 | 6,78 | 6,27 | 6,46 | -3,29% | 2.792.501,00 |
| 05.06.2025 | 6,39 | 7,34 | 6,39 | 6,68 | 4,21% | 5.713.491,00 |
| 04.06.2025 | 6,28 | 6,60 | 6,10 | 6,41 | 1,42% | 2.811.534,00 |
| 03.06.2025 | 6,16 | 6,62 | 5,98 | 6,32 | 3,10% | 2.670.264,00 |
| 02.06.2025 | 6,31 | 6,38 | 6,02 | 6,13 | -4,37% | 2.219.759,00 |
| 30.05.2025 | 6,50 | 6,62 | 6,29 | 6,41 | -3,03% | 2.364.425,00 |
| 29.05.2025 | 6,80 | 7,10 | 6,56 | 6,61 | -0,60% | 3.134.868,00 |
| 28.05.2025 | 6,64 | 6,72 | 6,28 | 6,65 | 0,76% | 2.925.316,00 |
| 27.05.2025 | 5,82 | 6,61 | 5,64 | 6,60 | 16,81% | 3.418.099,00 |
| 23.05.2025 | 5,65 | 5,78 | 5,50 | 5,65 | -4,24% | 1.850.567,00 |
| 22.05.2025 | 6,11 | 6,22 | 5,89 | 5,90 | -4,07% | 2.879.638,00 |
| 21.05.2025 | 6,46 | 6,54 | 6,02 | 6,15 | -7,38% | 2.614.179,00 |
| 20.05.2025 | 6,71 | 6,99 | 6,40 | 6,64 | -1,04% | 2.623.503,00 |
| 19.05.2025 | 6,39 | 6,72 | 6,37 | 6,71 | -0,15% | 2.447.527,00 |
| 16.05.2025 | 6,20 | 6,74 | 6,10 | 6,72 | 9,45% | 4.261.226,00 |
| 15.05.2025 | 5,57 | 6,20 | 5,47 | 6,14 | 9,84% | 4.301.447,00 |
| 14.05.2025 | 5,17 | 5,64 | 5,13 | 5,59 | 8,33% | 3.934.666,00 |
| 13.05.2025 | 5,10 | 5,23 | 5,00 | 5,16 | 2,99% | 2.434.033,00 |
| 12.05.2025 | 4,83 | 5,04 | 4,62 | 5,01 | 9,87% | 3.115.147,00 |
| 09.05.2025 | 4,42 | 4,70 | 4,39 | 4,56 | 3,87% | 2.138.661,00 |
| 08.05.2025 | 3,90 | 4,41 | 3,88 | 4,39 | 14,92% | 2.861.438,00 |
| 07.05.2025 | 3,80 | 3,89 | 3,74 | 3,82 | 1,87% | 1.014.660,00 |
| 06.05.2025 | 3,80 | 3,87 | 3,74 | 3,75 | -2,34% | 1.801.908,00 |
| 05.05.2025 | 3,96 | 3,97 | 3,81 | 3,84 | -4,00% | 2.365.158,00 |
| 02.05.2025 | 3,89 | 4,06 | 3,76 | 4,00 | 4,71% | 3.010.339,00 |
| 01.05.2025 | 4,08 | 4,08 | 3,75 | 3,82 | -6,14% | 3.495.243,00 |
| 30.04.2025 | 3,90 | 4,07 | 3,78 | 4,07 | -1,93% | 3.229.362,00 |
| 29.04.2025 | 4,60 | 4,65 | 3,79 | 4,15 | -0,72% | 6.930.451,00 |
| 28.04.2025 | 4,06 | 4,23 | 4,06 | 4,18 | 1,95% | 4.109.455,00 |
| 25.04.2025 | 4,14 | 4,21 | 4,05 | 4,10 | -2,61% | 1.306.456,00 |
| 24.04.2025 | 4,18 | 4,33 | 4,11 | 4,21 | 2,68% | 1.679.515,00 |
| 23.04.2025 | 4,27 | 4,42 | 4,08 | 4,10 | 2,50% | 1.480.051,00 |
| 22.04.2025 | 3,95 | 4,20 | 3,88 | 4,00 | 2,56% | 2.075.811,00 |
| 21.04.2025 | 4,05 | 4,08 | 3,71 | 3,90 | -4,65% | 1.625.805,00 |
| 17.04.2025 | 3,68 | 4,15 | 3,63 | 4,09 | 10,84% | 3.691.108,00 |
| 16.04.2025 | 3,70 | 3,79 | 3,60 | 3,69 | -1,60% | 2.248.878,00 |
| 15.04.2025 | 3,80 | 3,92 | 3,70 | 3,75 | -2,09% | 2.033.259,00 |
| 14.04.2025 | 3,99 | 4,06 | 3,78 | 3,83 | -1,54% | 1.587.687,00 |
| 11.04.2025 | 4,27 | 4,29 | 3,81 | 3,89 | -8,47% | 2.467.673,00 |
| 10.04.2025 | 4,30 | 4,48 | 4,13 | 4,25 | -4,49% | 2.390.632,00 |
| 09.04.2025 | 3,63 | 4,48 | 3,63 | 4,45 | 20,92% | 3.581.243,00 |
| 08.04.2025 | 4,00 | 4,00 | 3,54 | 3,68 | -2,90% | 4.140.871,00 |
| 07.04.2025 | 3,72 | 4,23 | 3,63 | 3,79 | -3,81% | 3.556.324,00 |
| 04.04.2025 | 3,87 | 4,11 | 3,62 | 3,94 | -4,37% | 3.512.278,00 |
| 03.04.2025 | 4,61 | 4,69 | 4,07 | 4,12 | -18,09% | 4.753.665,00 |
| 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 |