4,355$
-1,91%
Echtzeit-Aktienkurs Overstock.com
Bid:
Ask:
Aktienkurse zur Overstock.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 3,47 | 3,51 | 3,26 | 3,27 | -1,21% | 2.219.522,00 |
| 24.09.2026 | 3,30 | 3,35 | 3,26 | 3,31 | -1,19% | 2.092.003,00 |
| 23.09.2026 | 3,49 | 3,49 | 3,30 | 3,35 | -5,37% | 2.776.957,00 |
| 22.09.2026 | 3,57 | 3,60 | 3,45 | 3,54 | 1,29% | 3.171.163,00 |
| 21.09.2026 | 3,50 | 3,57 | 3,47 | 3,50 | 0,72% | 2.594.091,00 |
| 18.09.2026 | 3,37 | 3,56 | 3,37 | 3,47 | 3,27% | 4.250.169,00 |
| 17.09.2026 | 3,50 | 3,55 | 3,34 | 3,36 | 0,60% | 2.067.586,00 |
| 16.09.2026 | 3,45 | 3,45 | 3,26 | 3,34 | -1,47% | 1.977.080,00 |
| 15.09.2026 | 3,59 | 3,59 | 3,37 | 3,39 | -6,09% | 2.940.523,00 |
| 14.09.2026 | 3,52 | 3,74 | 3,52 | 3,61 | 0,84% | 2.685.254,00 |
| 11.09.2026 | 3,60 | 3,65 | 3,55 | 3,58 | 0,70% | 2.197.587,00 |
| 10.09.2026 | 3,75 | 3,77 | 3,50 | 3,56 | -6,94% | 3.372.698,00 |
| 09.09.2026 | 3,78 | 3,96 | 3,75 | 3,82 | -0,65% | 2.699.915,00 |
| 08.09.2026 | 3,88 | 3,97 | 3,81 | 3,85 | -2,66% | 1.900.965,00 |
| 04.09.2026 | 3,85 | 4,00 | 3,83 | 3,95 | 1,28% | 1.377.837,00 |
| 03.09.2026 | 3,86 | 4,08 | 3,85 | 3,90 | 2,09% | 2.342.359,00 |
| 02.09.2026 | 3,68 | 3,89 | 3,68 | 3,82 | 3,52% | 2.732.565,00 |
| 01.09.2026 | 3,89 | 3,90 | 3,52 | 3,69 | -5,87% | 3.344.274,00 |
| 31.08.2026 | 4,01 | 4,09 | 3,86 | 3,92 | -0,25% | 2.326.494,00 |
| 28.08.2026 | 3,93 | 4,00 | 3,90 | 3,93 | -0,25% | 1.293.662,00 |
| 27.08.2026 | 4,02 | 4,10 | 3,90 | 3,94 | -1,75% | 1.536.464,00 |
| 26.08.2026 | 4,02 | 4,02 | 3,91 | 4,01 | -1,01% | 1.290.115,00 |
| 25.08.2026 | 3,92 | 4,08 | 3,87 | 4,05 | 3,87% | 1.920.781,00 |
| 24.08.2026 | 4,12 | 4,12 | 3,83 | 3,90 | -6,02% | 2.615.185,00 |
| 21.08.2026 | 4,22 | 4,25 | 4,13 | 4,15 | -0,36% | 1.374.587,00 |
| 20.08.2026 | 4,22 | 4,30 | 4,09 | 4,17 | -2,46% | 2.157.814,00 |
| 19.08.2026 | 4,26 | 4,35 | 4,13 | 4,27 | 0,23% | 2.184.654,00 |
| 18.08.2026 | 4,25 | 4,38 | 4,17 | 4,26 | -2,07% | 1.501.010,00 |
| 14.08.2026 | 4,54 | 4,55 | 4,31 | 4,35 | -2,03% | 1.556.979,00 |
| 13.08.2026 | 4,29 | 4,55 | 4,25 | 4,44 | 4,96% | 2.406.745,00 |
| 12.08.2026 | 4,28 | 4,38 | 4,18 | 4,23 | -0,94% | 2.939.783,00 |
| 11.08.2026 | 4,46 | 4,52 | 4,26 | 4,27 | -3,83% | 2.356.026,00 |
| 10.08.2026 | 4,69 | 4,78 | 4,43 | 4,44 | -3,90% | 3.004.051,00 |
| 07.08.2026 | 4,52 | 4,79 | 4,52 | 4,62 | 2,78% | 709.697,00 |
| 06.08.2026 | 4,51 | 4,94 | 4,42 | 4,50 | -2,81% | 1.112.583,00 |
| 05.08.2026 | 5,00 | 5,02 | 4,40 | 4,63 | -16,97% | 1.220.589,00 |
| 04.08.2026 | 5,30 | 5,73 | 5,30 | 5,57 | 4,80% | 585.010,00 |
| 03.08.2026 | 5,05 | 5,35 | 5,02 | 5,32 | 5,46% | 284.675,00 |
| 31.07.2026 | 4,97 | 5,11 | 4,93 | 5,04 | 1,51% | 572.163,00 |
| 30.07.2026 | 5,05 | 5,07 | 4,96 | 4,97 | -1,29% | 490.963,00 |
| 29.07.2026 | 5,15 | 5,15 | 4,95 | 5,03 | -4,91% | 720.973,00 |
| 28.07.2026 | 5,36 | 5,40 | 5,14 | 5,29 | -1,58% | 569.920,00 |
| 27.07.2026 | 5,09 | 5,38 | 5,09 | 5,38 | 8,48% | 175.004,00 |
| 24.07.2026 | 4,99 | 5,14 | 4,88 | 4,96 | 0,00% | 502.944,00 |
| 23.07.2026 | 5,02 | 5,03 | 4,78 | 4,96 | -3,51% | 590.790,00 |
| 22.07.2026 | 5,11 | 5,25 | 5,09 | 5,14 | -1,25% | 452.788,00 |
| 21.07.2026 | 5,07 | 5,22 | 5,03 | 5,20 | 3,48% | 648.673,00 |
| 20.07.2026 | 5,09 | 5,13 | 4,89 | 5,03 | -0,20% | 179.210,00 |
| 17.07.2026 | 5,09 | 5,21 | 4,94 | 5,04 | -2,89% | 505.457,00 |
| 16.07.2026 | 5,28 | 5,50 | 5,15 | 5,19 | -2,99% | 354.755,00 |
| 15.07.2026 | 5,11 | 5,36 | 5,11 | 5,35 | 3,69% | 359.604,00 |
| 14.07.2026 | 5,11 | 5,25 | 5,05 | 5,16 | 3,41% | 404.067,00 |
| 13.07.2026 | 5,26 | 5,40 | 4,93 | 4,99 | -4,78% | 229.281,00 |
| 10.07.2026 | 5,59 | 5,59 | 5,13 | 5,24 | -4,82% | 311.046,00 |
| 09.07.2026 | 5,40 | 5,63 | 5,34 | 5,50 | 1,76% | 527.975,00 |
| 08.07.2026 | 5,50 | 5,51 | 5,18 | 5,41 | -2,70% | 372.410,00 |
| 07.07.2026 | 5,63 | 5,64 | 5,50 | 5,56 | -0,18% | 341.711,00 |
| 06.07.2026 | 5,80 | 5,82 | 5,51 | 5,57 | -4,46% | 239.455,00 |
| 02.07.2026 | 6,20 | 6,34 | 5,71 | 5,83 | -6,43% | 636.966,00 |
| 01.07.2026 | 5,82 | 6,55 | 5,77 | 6,23 | 7,79% | 755.354,00 |
| 30.06.2026 | 5,91 | 6,00 | 5,72 | 5,78 | -3,43% | 445.490,00 |
| 29.06.2026 | 6,08 | 6,14 | 5,83 | 5,98 | -4,93% | 161.448,00 |
| 26.06.2026 | 6,31 | 6,38 | 6,01 | 6,29 | -0,24% | 535.061,00 |
| 25.06.2026 | 6,68 | 6,83 | 6,30 | 6,31 | -5,90% | 431.077,00 |
| 24.06.2026 | 6,65 | 7,10 | 6,63 | 6,70 | 1,44% | 801.505,00 |
| 23.06.2026 | 5,71 | 6,71 | 5,69 | 6,61 | 13,00% | 535.595,00 |
| 22.06.2026 | 5,93 | 6,25 | 5,85 | 5,85 | -1,43% | 338.737,00 |
| 18.06.2026 | 5,80 | 6,28 | 5,80 | 5,93 | 4,68% | 551.538,00 |
| 17.06.2026 | 5,55 | 6,23 | 5,19 | 5,67 | -5,82% | 1.140.704,00 |
| 16.06.2026 | 6,10 | 6,50 | 5,96 | 6,02 | -1,55% | 446.202,00 |
| 15.06.2026 | 6,13 | 6,51 | 5,93 | 6,11 | 3,82% | 287.637,00 |
| 12.06.2026 | 5,88 | 6,23 | 5,84 | 5,89 | -0,76% | 325.180,00 |
| 11.06.2026 | 5,60 | 5,93 | 5,50 | 5,93 | 6,27% | 486.052,00 |
| 10.06.2026 | 5,77 | 5,96 | 5,52 | 5,58 | -3,88% | 395.377,00 |
| 09.06.2026 | 5,61 | 5,91 | 5,38 | 5,81 | 6,03% | 539.364,00 |
| 08.06.2026 | 5,91 | 5,91 | 5,48 | 5,48 | -6,17% | 183.660,00 |
| 05.06.2026 | 6,19 | 6,19 | 5,67 | 5,84 | -6,34% | 416.605,00 |
| 04.06.2026 | 6,25 | 6,47 | 6,23 | 6,23 | 0,24% | 303.268,00 |
| 03.06.2026 | 6,49 | 6,49 | 6,01 | 6,22 | -4,46% | 367.492,00 |
| 02.06.2026 | 6,41 | 6,72 | 6,26 | 6,51 | 2,76% | 539.763,00 |
| 01.06.2026 | 6,22 | 6,46 | 6,03 | 6,33 | 3,09% | 266.733,00 |
| 29.05.2026 | 6,37 | 6,51 | 6,09 | 6,14 | -4,66% | 469.574,00 |
| 28.05.2026 | 6,37 | 6,58 | 6,27 | 6,44 | 0,16% | 330.397,00 |
| 27.05.2026 | 6,02 | 6,59 | 6,02 | 6,43 | 7,71% | 695.311,00 |
| 26.05.2026 | 5,75 | 5,99 | 5,66 | 5,97 | 6,51% | 718.332,00 |
| 22.05.2026 | 5,79 | 5,94 | 5,53 | 5,61 | -2,10% | 295.962,00 |
| 21.05.2026 | 5,17 | 5,77 | 5,17 | 5,73 | 8,33% | 777.687,00 |
| 20.05.2026 | 4,53 | 5,29 | 4,52 | 5,29 | 15,52% | 776.181,00 |
| 19.05.2026 | 4,62 | 4,63 | 4,50 | 4,58 | -1,29% | 397.689,00 |
| 18.05.2026 | 4,54 | 4,69 | 4,47 | 4,64 | 1,64% | 188.630,00 |
| 15.05.2026 | 4,61 | 4,67 | 4,54 | 4,56 | -2,56% | 306.863,00 |
| 14.05.2026 | 4,78 | 4,86 | 4,62 | 4,68 | -1,27% | 313.933,00 |
| 13.05.2026 | 4,68 | 4,81 | 4,63 | 4,74 | 0,85% | 453.430,00 |
| 12.05.2026 | 4,84 | 4,90 | 4,66 | 4,70 | -4,08% | 275.528,00 |
| 11.05.2026 | 5,13 | 5,19 | 4,90 | 4,90 | -7,55% | 130.493,00 |
| 08.05.2026 | 5,35 | 5,35 | 5,17 | 5,30 | -0,47% | 366.246,00 |
| 07.05.2026 | 5,33 | 5,47 | 5,23 | 5,33 | 1,14% | 352.532,00 |
| 06.05.2026 | 5,05 | 5,28 | 5,01 | 5,27 | 5,72% | 404.451,00 |
| 05.05.2026 | 5,23 | 5,29 | 4,97 | 4,98 | -4,32% | 1.194.763,00 |
| 04.05.2026 | 5,34 | 5,59 | 5,21 | 5,21 | -4,32% | 165.034,00 |