1,148€
-5,51%
Echtzeit-Aktienkurs Overstock.com
Bid:
Ask:
Aktienkurse zur Overstock.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,20 | 1,24 | 1,15 | 1,16 | -7,79% | - |
| 11.11.2026 | 1,25 | 1,28 | 1,22 | 1,26 | 6,79% | - |
| 10.11.2026 | 1,38 | 1,38 | 1,16 | 1,18 | -12,29% | - |
| 09.11.2026 | 1,49 | 1,50 | 1,29 | 1,34 | -8,01% | - |
| 06.11.2026 | 1,59 | 1,63 | 1,40 | 1,46 | -1,88% | - |
| 05.11.2026 | 1,54 | 1,57 | 1,41 | 1,49 | -2,75% | - |
| 04.11.2026 | 1,50 | 1,61 | 1,49 | 1,53 | 2,14% | - |
| 03.11.2026 | 1,52 | 1,56 | 1,49 | 1,50 | -0,47% | - |
| 02.11.2026 | 1,37 | 1,63 | 1,35 | 1,51 | 11,90% | - |
| 30.10.2026 | 1,38 | 1,41 | 1,32 | 1,35 | -2,54% | - |
| 29.10.2026 | 1,43 | 1,49 | 1,38 | 1,38 | -2,13% | - |
| 28.10.2026 | 1,44 | 1,47 | 1,39 | 1,41 | -1,61% | - |
| 27.10.2026 | 1,42 | 1,51 | 1,41 | 1,43 | 2,36% | - |
| 26.10.2026 | 1,48 | 1,51 | 1,20 | 1,40 | -4,11% | 42.504,00 |
| 23.10.2026 | 1,32 | 1,46 | 1,26 | 1,46 | 9,36% | - |
| 22.10.2026 | 1,25 | 1,38 | 1,22 | 1,34 | 7,23% | 150.300,00 |
| 21.10.2026 | 1,40 | 1,40 | 1,23 | 1,25 | -8,12% | 27.000,00 |
| 20.10.2026 | 1,35 | 1,36 | 1,30 | 1,36 | 1,12% | - |
| 19.10.2026 | 1,41 | 1,44 | 1,32 | 1,34 | -2,55% | - |
| 16.10.2026 | 1,53 | 1,54 | 1,37 | 1,38 | -11,29% | - |
| 15.10.2026 | 1,45 | 1,55 | 1,39 | 1,55 | 9,54% | - |
| 14.10.2026 | 1,46 | 1,48 | 1,32 | 1,42 | -3,08% | - |
| 13.10.2026 | 1,45 | 1,49 | 1,44 | 1,46 | 1,04% | - |
| 12.10.2026 | 1,53 | 1,53 | 1,42 | 1,45 | -3,86% | - |
| 09.10.2026 | 1,52 | 1,55 | 1,46 | 1,50 | 1,69% | - |
| 08.10.2026 | 1,57 | 1,60 | 1,47 | 1,48 | -5,26% | - |
| 07.10.2026 | 1,64 | 1,69 | 1,53 | 1,56 | -3,41% | - |
| 06.10.2026 | 1,83 | 1,85 | 1,55 | 1,62 | -11,99% | - |
| 05.10.2026 | 2,47 | 2,61 | 1,84 | 1,84 | -24,80% | - |
| 02.10.2026 | 2,55 | 2,64 | 2,42 | 2,44 | -4,69% | - |
| 01.10.2026 | 2,62 | 2,64 | 2,46 | 2,56 | -1,54% | - |
| 30.09.2026 | 2,68 | 2,77 | 2,60 | 2,60 | -1,89% | - |
| 29.09.2026 | 2,73 | 2,77 | 2,63 | 2,65 | -2,21% | - |
| 28.09.2026 | 2,88 | 2,92 | 2,65 | 2,71 | -6,39% | - |
| 25.09.2026 | 3,03 | 3,08 | 2,88 | 2,90 | -0,52% | - |
| 24.09.2026 | 2,97 | 2,98 | 2,87 | 2,91 | -1,02% | - |
| 23.09.2026 | 3,10 | 3,12 | 2,92 | 2,94 | -5,47% | - |
| 22.09.2026 | 3,08 | 3,15 | 3,03 | 3,11 | 1,80% | - |
| 21.09.2026 | 3,04 | 3,17 | 3,02 | 3,06 | 0,99% | - |
| 18.09.2026 | 2,98 | 3,10 | 2,94 | 3,03 | 3,42% | - |
| 17.09.2026 | 2,95 | 3,08 | 2,90 | 2,93 | 2,45% | - |
| 16.09.2026 | 2,97 | 3,00 | 2,86 | 2,86 | -3,06% | 3.000,00 |
| 15.09.2026 | 3,16 | 3,17 | 2,92 | 2,95 | -8,40% | - |
| 14.09.2026 | 3,12 | 3,23 | 3,05 | 3,22 | 3,38% | - |
| 11.09.2026 | 3,08 | 3,19 | 3,06 | 3,11 | 1,97% | - |
| 10.09.2026 | 3,31 | 3,40 | 3,02 | 3,05 | -9,23% | - |
| 09.09.2026 | 3,32 | 3,39 | 3,23 | 3,36 | 0,90% | 4.410,00 |
| 08.09.2026 | 3,37 | 3,42 | 3,28 | 3,33 | -1,33% | - |
| 07.09.2026 | 3,39 | 3,39 | 3,37 | 3,38 | -0,88% | - |
| 04.09.2026 | 3,40 | 3,44 | 3,31 | 3,41 | -0,29% | - |
| 03.09.2026 | 3,40 | 3,50 | 3,31 | 3,42 | 2,71% | - |
| 02.09.2026 | 3,19 | 3,36 | 3,17 | 3,33 | 3,74% | - |
| 01.09.2026 | 3,40 | 3,42 | 3,03 | 3,21 | -5,18% | - |
| 31.08.2026 | 3,40 | 3,58 | 3,34 | 3,38 | -0,29% | - |
| 28.08.2026 | 3,42 | 3,45 | 3,37 | 3,39 | 0,59% | - |
| 27.08.2026 | 3,50 | 3,52 | 3,37 | 3,37 | -1,89% | - |
| 26.08.2026 | 3,47 | 3,53 | 3,36 | 3,44 | -0,43% | - |
| 25.08.2026 | 3,35 | 3,47 | 3,27 | 3,45 | 4,86% | - |
| 24.08.2026 | 3,60 | 3,62 | 3,29 | 3,29 | -8,48% | - |
| 21.08.2026 | 3,57 | 3,74 | 3,57 | 3,60 | 1,13% | - |
| 20.08.2026 | 3,66 | 3,68 | 3,52 | 3,56 | -1,11% | - |
| 19.08.2026 | 3,63 | 3,73 | 3,55 | 3,60 | -1,64% | - |
| 18.08.2026 | 3,69 | 3,77 | 3,61 | 3,66 | -1,88% | - |
| 17.08.2026 | 3,76 | 3,77 | 3,65 | 3,73 | -0,93% | - |
| 14.08.2026 | 3,89 | 4,05 | 3,73 | 3,76 | -2,84% | - |
| 13.08.2026 | 3,75 | 3,94 | 3,69 | 3,87 | 3,75% | - |
| 12.08.2026 | 3,72 | 3,80 | 3,65 | 3,73 | 0,13% | - |
| 11.08.2026 | 3,89 | 3,92 | 3,70 | 3,73 | -3,25% | - |
| 10.08.2026 | 4,06 | 4,14 | 3,84 | 3,85 | -5,06% | - |
| 07.08.2026 | 3,95 | 4,15 | 3,88 | 4,06 | 2,14% | - |
| 06.08.2026 | 4,02 | 4,29 | 3,84 | 3,97 | 0,25% | - |
| 05.08.2026 | 4,47 | 4,56 | 3,83 | 3,96 | -17,84% | - |
| 04.08.2026 | 4,60 | 4,99 | 4,56 | 4,82 | 5,36% | - |
| 03.08.2026 | 4,40 | 4,60 | 4,35 | 4,58 | 3,74% | - |
| 31.07.2026 | 4,37 | 4,45 | 4,29 | 4,41 | 2,56% | - |
| 30.07.2026 | 4,38 | 4,49 | 4,30 | 4,30 | -2,05% | - |
| 29.07.2026 | 4,63 | 4,68 | 4,33 | 4,39 | -4,15% | - |
| 28.07.2026 | 4,71 | 4,75 | 4,52 | 4,58 | -2,35% | - |
| 27.07.2026 | 4,39 | 4,69 | 4,36 | 4,69 | 7,32% | - |
| 24.07.2026 | 4,32 | 4,52 | 4,30 | 4,37 | 0,46% | 777,00 |
| 23.07.2026 | 4,43 | 4,54 | 4,20 | 4,35 | -3,12% | - |
| 22.07.2026 | 4,56 | 4,60 | 4,45 | 4,49 | -0,11% | - |
| 21.07.2026 | 4,41 | 4,55 | 4,38 | 4,50 | 1,93% | - |
| 20.07.2026 | 4,41 | 4,48 | 4,28 | 4,41 | 0,46% | - |
| 17.07.2026 | 4,52 | 4,57 | 4,32 | 4,39 | -2,88% | - |
| 16.07.2026 | 4,67 | 4,79 | 4,51 | 4,52 | -2,80% | - |
| 15.07.2026 | 4,53 | 4,67 | 4,48 | 4,65 | 3,10% | - |
| 14.07.2026 | 4,43 | 4,59 | 4,39 | 4,51 | 2,62% | - |
| 13.07.2026 | 4,58 | 4,74 | 4,33 | 4,40 | -3,51% | 20.900,00 |
| 10.07.2026 | 4,80 | 4,88 | 4,49 | 4,56 | -5,50% | - |
| 09.07.2026 | 4,72 | 4,92 | 4,67 | 4,82 | 2,44% | - |
| 08.07.2026 | 4,86 | 4,90 | 4,54 | 4,71 | -2,79% | - |
| 07.07.2026 | 4,92 | 4,97 | 4,81 | 4,84 | -0,41% | - |
| 06.07.2026 | 5,18 | 5,20 | 4,81 | 4,86 | -6,00% | - |
| 03.07.2026 | 5,12 | 5,19 | 5,10 | 5,17 | 1,57% | - |
| 02.07.2026 | 5,50 | 5,56 | 4,99 | 5,09 | -8,45% | - |
| 01.07.2026 | 5,10 | 5,75 | 5,05 | 5,56 | 9,88% | - |
| 30.06.2026 | 5,29 | 5,35 | 5,03 | 5,06 | -2,13% | - |
| 29.06.2026 | 5,59 | 5,60 | 5,10 | 5,17 | -6,34% | - |
| 26.06.2026 | 5,53 | 5,60 | 5,28 | 5,52 | -1,43% | - |