3,579$
-2,14%
Echtzeit-Aktienkurs Anywhere Real Estate Inc.
Bid:
Ask:
Aktienkurse zur Anywhere Real Estate Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,66 | 3,67 | 3,55 | 3,58 | -2,11% | - |
| 08.05.2025 | 3,73 | 3,74 | 3,54 | 3,66 | -1,81% | - |
| 07.05.2025 | 3,74 | 3,78 | 3,68 | 3,72 | 0,13% | - |
| 06.05.2025 | 3,79 | 3,79 | 3,62 | 3,72 | -1,96% | - |
| 05.05.2025 | 3,80 | 3,85 | 3,69 | 3,79 | -0,08% | - |
| 02.05.2025 | 3,85 | 3,98 | 3,77 | 3,80 | 9,44% | - |
| 30.04.2025 | 3,22 | 3,48 | 3,09 | 3,47 | 7,93% | - |
| 29.04.2025 | 3,16 | 3,27 | 3,02 | 3,21 | 3,86% | - |
| 28.04.2025 | 3,17 | 3,17 | 2,98 | 3,10 | -2,98% | - |
| 25.04.2025 | 3,05 | 3,22 | 3,01 | 3,19 | 4,53% | - |
| 24.04.2025 | 3,11 | 3,15 | 2,97 | 3,05 | -2,51% | - |
| 23.04.2025 | 2,99 | 3,21 | 2,99 | 3,13 | 8,14% | - |
| 22.04.2025 | 2,92 | 3,00 | 2,87 | 2,90 | -3,08% | - |
| 17.04.2025 | 2,98 | 3,03 | 2,96 | 2,99 | -1,08% | - |
| 16.04.2025 | 3,11 | 3,14 | 2,99 | 3,02 | -3,42% | - |
| 15.04.2025 | 3,19 | 3,26 | 3,12 | 3,13 | -1,86% | - |
| 14.04.2025 | 3,09 | 3,19 | 3,04 | 3,19 | 5,25% | - |
| 11.04.2025 | 3,09 | 3,09 | 2,98 | 3,03 | -2,56% | - |
| 10.04.2025 | 3,28 | 3,28 | 3,03 | 3,11 | -5,74% | - |
| 09.04.2025 | 3,02 | 3,35 | 2,93 | 3,30 | 10,73% | - |
| 08.04.2025 | 3,28 | 3,28 | 2,97 | 2,98 | -6,69% | - |
| 07.04.2025 | 3,13 | 3,43 | 3,02 | 3,19 | -2,21% | - |
| 04.04.2025 | 3,15 | 3,34 | 2,93 | 3,26 | 0,79% | - |
| 03.04.2025 | 3,34 | 3,35 | 3,23 | 3,24 | -7,31% | - |
| 02.04.2025 | 3,30 | 3,49 | 3,30 | 3,49 | 4,63% | - |
| 01.04.2025 | 3,32 | 3,42 | 3,29 | 3,34 | 0,17% | - |
| 31.03.2025 | 3,45 | 3,45 | 3,31 | 3,33 | -3,58% | - |
| 28.03.2025 | 3,64 | 3,66 | 3,44 | 3,46 | -5,40% | - |
| 27.03.2025 | 3,67 | 3,74 | 3,61 | 3,65 | -0,82% | - |
| 26.03.2025 | 3,72 | 3,83 | 3,60 | 3,68 | 0,17% | - |
| 25.03.2025 | 3,81 | 3,85 | 3,65 | 3,68 | -3,70% | - |
| 24.03.2025 | 3,68 | 3,87 | 3,67 | 3,82 | 3,61% | - |
| 21.03.2025 | 3,88 | 3,88 | 3,68 | 3,68 | -5,86% | - |
| 20.03.2025 | 3,76 | 4,10 | 3,74 | 3,91 | 4,18% | - |
| 19.03.2025 | 3,67 | 3,82 | 3,66 | 3,76 | 2,37% | - |
| 18.03.2025 | 3,54 | 3,72 | 3,53 | 3,67 | 3,23% | - |
| 17.03.2025 | 3,31 | 3,57 | 3,31 | 3,56 | 6,89% | - |
| 14.03.2025 | 3,32 | 3,40 | 3,31 | 3,33 | 0,30% | - |
| 13.03.2025 | 3,47 | 3,49 | 3,29 | 3,32 | -3,62% | - |
| 12.03.2025 | 3,41 | 3,45 | 3,30 | 3,44 | 1,65% | - |
| 11.03.2025 | 3,34 | 3,41 | 3,29 | 3,38 | 0,47% | - |
| 10.03.2025 | 3,48 | 3,55 | 3,36 | 3,37 | -3,22% | - |
| 07.03.2025 | 3,38 | 3,52 | 3,34 | 3,48 | 3,01% | - |
| 06.03.2025 | 3,60 | 3,75 | 3,37 | 3,38 | -6,51% | - |
| 05.03.2025 | 3,50 | 3,63 | 3,43 | 3,62 | 2,70% | - |
| 04.03.2025 | 3,33 | 3,66 | 3,27 | 3,52 | -70,86% | - |
| 08.06.2022 | 12,08 | 12,34 | 11,99 | 12,08 | -1,39% | 1.141.740,00 |
| 07.06.2022 | 11,87 | 12,28 | 11,87 | 12,25 | 2,42% | 794.689,00 |
| 06.06.2022 | 12,16 | 12,22 | 11,89 | 11,96 | -0,17% | 1.057.134,00 |
| 03.06.2022 | 12,26 | 12,43 | 11,95 | 11,98 | -3,85% | 699.936,00 |
| 02.06.2022 | 12,36 | 12,53 | 12,13 | 12,46 | 1,71% | 570.481,00 |
| 01.06.2022 | 12,38 | 12,45 | 11,99 | 12,25 | -1,05% | 1.431.332,00 |
| 31.05.2022 | 12,52 | 12,68 | 12,22 | 12,38 | -3,21% | 2.360.221,00 |
| 27.05.2022 | 12,54 | 13,03 | 12,52 | 12,79 | 3,48% | 1.940.306,00 |
| 26.05.2022 | 11,81 | 12,47 | 11,76 | 12,36 | 4,57% | 1.637.313,00 |
| 25.05.2022 | 11,12 | 11,88 | 11,12 | 11,82 | 6,29% | 2.180.650,00 |
| 24.05.2022 | 11,58 | 11,60 | 10,97 | 11,12 | -5,76% | 2.234.333,00 |
| 23.05.2022 | 11,45 | 11,92 | 11,32 | 11,80 | 4,06% | 1.745.239,00 |
| 20.05.2022 | 11,70 | 11,83 | 11,15 | 11,34 | -1,99% | 1.952.870,00 |
| 19.05.2022 | 11,25 | 11,78 | 11,25 | 11,57 | 2,75% | 3.067.459,00 |
| 18.05.2022 | 11,60 | 11,95 | 11,22 | 11,26 | -3,60% | 3.205.644,00 |
| 17.05.2022 | 11,39 | 11,82 | 11,25 | 11,68 | 5,23% | 1.870.261,00 |
| 16.05.2022 | 10,81 | 11,33 | 10,81 | 11,10 | 1,65% | 1.589.230,00 |
| 13.05.2022 | 10,71 | 11,02 | 10,60 | 10,92 | 3,80% | 1.566.362,00 |
| 12.05.2022 | 9,75 | 10,56 | 9,72 | 10,52 | 6,59% | 2.229.593,00 |
| 11.05.2022 | 10,22 | 10,35 | 9,78 | 9,87 | -3,24% | 1.646.243,00 |
| 10.05.2022 | 10,85 | 10,93 | 9,94 | 10,20 | -5,20% | 2.208.206,00 |
| 09.05.2022 | 11,00 | 11,22 | 10,66 | 10,76 | -4,01% | 1.916.076,00 |
| 06.05.2022 | 10,99 | 11,35 | 10,89 | 11,21 | 0,36% | 1.551.767,00 |
| 05.05.2022 | 11,50 | 11,64 | 10,96 | 11,17 | -3,79% | 1.284.627,00 |
| 04.05.2022 | 11,60 | 11,74 | 11,19 | 11,61 | 1,13% | 1.712.276,00 |
| 03.05.2022 | 11,25 | 11,86 | 11,16 | 11,48 | 0,79% | 2.083.258,00 |
| 02.05.2022 | 10,88 | 11,55 | 10,88 | 11,39 | 3,92% | 2.150.135,00 |
| 29.04.2022 | 11,56 | 11,82 | 10,94 | 10,96 | -6,72% | 3.405.578,00 |
| 28.04.2022 | 12,45 | 12,89 | 11,37 | 11,75 | -6,00% | 3.768.291,00 |
| 27.04.2022 | 12,57 | 12,89 | 12,33 | 12,50 | -0,95% | 1.511.688,00 |
| 26.04.2022 | 12,99 | 13,16 | 12,49 | 12,62 | -5,26% | 1.535.687,00 |
| 25.04.2022 | 13,02 | 13,38 | 12,90 | 13,32 | 0,45% | 1.163.064,00 |
| 22.04.2022 | 13,55 | 13,69 | 13,12 | 13,26 | -3,21% | 1.038.584,00 |
| 21.04.2022 | 13,86 | 13,97 | 13,49 | 13,70 | 0,00% | 1.168.924,00 |
| 20.04.2022 | 13,70 | 13,87 | 13,52 | 13,70 | 0,81% | 914.915,00 |
| 19.04.2022 | 13,25 | 13,72 | 13,25 | 13,59 | 2,03% | 1.086.339,00 |
| 18.04.2022 | 13,26 | 13,52 | 13,16 | 13,32 | 0,00% | 904.712,00 |
| 14.04.2022 | 13,62 | 14,01 | 13,30 | 13,32 | -1,99% | 798.508,00 |
| 13.04.2022 | 13,10 | 13,63 | 13,01 | 13,59 | 3,11% | 1.586.916,00 |
| 12.04.2022 | 13,67 | 14,03 | 13,10 | 13,18 | -2,44% | 1.999.265,00 |
| 11.04.2022 | 13,45 | 14,27 | 13,37 | 13,51 | 0,52% | 2.240.404,00 |
| 08.04.2022 | 13,41 | 13,57 | 12,95 | 13,44 | 0,60% | 1.445.231,00 |
| 07.04.2022 | 13,75 | 13,96 | 13,07 | 13,36 | -3,47% | 1.570.239,00 |
| 06.04.2022 | 14,48 | 14,57 | 13,84 | 13,84 | -5,72% | 2.062.574,00 |
| 05.04.2022 | 15,97 | 16,00 | 14,60 | 14,68 | -8,65% | 1.652.020,00 |
| 04.04.2022 | 15,63 | 16,26 | 15,23 | 16,07 | 3,41% | 1.460.919,00 |
| 01.04.2022 | 15,88 | 15,97 | 15,31 | 15,54 | -0,89% | 966.354,00 |
| 31.03.2022 | 15,94 | 16,08 | 15,67 | 15,68 | -1,69% | 894.576,00 |
| 30.03.2022 | 16,34 | 16,69 | 15,92 | 15,95 | -2,86% | 880.877,00 |
| 29.03.2022 | 15,69 | 16,46 | 15,67 | 16,42 | 5,80% | 1.247.446,00 |
| 28.03.2022 | 15,90 | 15,95 | 15,49 | 15,52 | -2,33% | 941.203,00 |
| 25.03.2022 | 16,06 | 16,30 | 15,70 | 15,89 | -1,49% | 1.029.499,00 |
| 24.03.2022 | 16,06 | 16,16 | 15,80 | 16,13 | 0,69% | 814.640,00 |
| 23.03.2022 | 16,23 | 16,43 | 16,01 | 16,02 | -2,02% | 1.017.100,00 |