14,594$
-1,05%
Echtzeit-Aktienkurs Anywhere Real Estate Inc.
Bid:
Ask:
Aktienkurse zur Anywhere Real Estate Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 14,41 | 14,75 | 14,40 | 14,75 | 3,08% | - |
| 10.12.2025 | 14,74 | 14,76 | 14,30 | 14,31 | -2,69% | - |
| 09.12.2025 | 14,12 | 14,74 | 14,12 | 14,70 | 4,02% | - |
| 08.12.2025 | 14,69 | 14,83 | 14,13 | 14,13 | -0,62% | - |
| 05.12.2025 | 14,17 | 14,32 | 14,17 | 14,22 | -0,29% | - |
| 04.12.2025 | 14,39 | 14,44 | 14,26 | 14,26 | 0,01% | - |
| 03.12.2025 | 14,49 | 14,92 | 14,17 | 14,26 | -0,76% | - |
| 02.12.2025 | 14,70 | 14,70 | 14,27 | 14,37 | -1,59% | - |
| 01.12.2025 | 13,94 | 14,61 | 13,86 | 14,60 | 3,49% | - |
| 28.11.2025 | 14,26 | 14,34 | 14,11 | 14,11 | -0,68% | - |
| 26.11.2025 | 14,27 | 14,47 | 14,13 | 14,21 | -0,70% | - |
| 25.11.2025 | 14,39 | 14,89 | 14,29 | 14,31 | -0,05% | - |
| 24.11.2025 | 13,66 | 14,47 | 13,66 | 14,32 | 7,13% | - |
| 21.11.2025 | 12,38 | 13,36 | 12,38 | 13,36 | 8,82% | - |
| 20.11.2025 | 12,77 | 13,14 | 12,28 | 12,28 | -2,54% | - |
| 19.11.2025 | 12,53 | 12,73 | 12,47 | 12,60 | 0,93% | - |
| 18.11.2025 | 12,44 | 12,67 | 12,36 | 12,48 | -0,26% | - |
| 17.11.2025 | 12,53 | 12,66 | 12,36 | 12,52 | -1,24% | - |
| 13.11.2025 | 12,52 | 12,76 | 12,49 | 12,67 | -0,37% | - |
| 12.11.2025 | 12,56 | 12,82 | 12,39 | 12,72 | 0,88% | - |
| 11.11.2025 | 11,86 | 12,61 | 11,81 | 12,61 | 6,84% | - |
| 10.11.2025 | 11,53 | 11,92 | 11,35 | 11,80 | 3,33% | - |
| 06.11.2025 | 11,60 | 11,65 | 11,29 | 11,42 | -1,84% | - |
| 05.11.2025 | 10,94 | 11,67 | 10,94 | 11,64 | 3,58% | - |
| 04.11.2025 | 10,31 | 11,32 | 10,27 | 11,23 | 11,43% | - |
| 03.11.2025 | 9,99 | 10,08 | 9,78 | 10,08 | 3,68% | - |
| 30.10.2025 | 9,93 | 9,93 | 9,63 | 9,72 | -2,43% | - |
| 29.10.2025 | 10,42 | 10,44 | 9,93 | 9,97 | -5,01% | - |
| 28.10.2025 | 10,72 | 10,75 | 10,49 | 10,49 | -2,11% | - |
| 27.10.2025 | 10,81 | 10,81 | 10,56 | 10,72 | 5,40% | - |
| 23.10.2025 | 10,17 | 10,28 | 9,95 | 10,17 | 0,81% | - |
| 22.10.2025 | 9,99 | 10,11 | 9,92 | 10,09 | 0,35% | - |
| 21.10.2025 | 10,07 | 10,30 | 9,95 | 10,05 | 0,88% | - |
| 20.10.2025 | 9,77 | 9,97 | 9,75 | 9,96 | 2,17% | - |
| 16.10.2025 | 9,80 | 10,03 | 9,73 | 9,75 | 0,37% | - |
| 15.10.2025 | 9,69 | 10,02 | 9,62 | 9,72 | 0,56% | - |
| 14.10.2025 | 9,14 | 9,75 | 9,14 | 9,66 | 4,35% | - |
| 13.10.2025 | 9,62 | 9,62 | 9,17 | 9,26 | -2,69% | - |
| 10.10.2025 | 9,84 | 9,91 | 9,49 | 9,52 | -2,31% | - |
| 09.10.2025 | 9,88 | 9,88 | 9,69 | 9,74 | -1,66% | - |
| 08.10.2025 | 9,99 | 10,01 | 9,83 | 9,90 | 0,35% | - |
| 07.10.2025 | 10,35 | 10,35 | 9,76 | 9,87 | -4,39% | - |
| 06.10.2025 | 10,68 | 10,68 | 10,21 | 10,32 | -2,55% | - |
| 03.10.2025 | 10,03 | 10,69 | 10,02 | 10,59 | 5,68% | - |
| 02.10.2025 | 10,12 | 10,12 | 9,78 | 10,02 | -0,42% | - |
| 01.10.2025 | 10,63 | 10,65 | 10,02 | 10,07 | -4,92% | - |
| 30.09.2025 | 10,87 | 11,02 | 10,58 | 10,59 | -3,23% | - |
| 29.09.2025 | 10,50 | 10,94 | 10,43 | 10,94 | 4,51% | - |
| 26.09.2025 | 10,52 | 10,58 | 10,45 | 10,47 | -0,56% | - |
| 25.09.2025 | 10,27 | 10,63 | 10,27 | 10,53 | 0,76% | - |
| 24.09.2025 | 10,47 | 10,77 | 10,45 | 10,45 | 0,02% | - |
| 23.09.2025 | 10,66 | 10,66 | 10,11 | 10,45 | 1,43% | - |
| 22.09.2025 | 11,02 | 11,90 | 10,00 | 10,30 | 39,83% | - |
| 18.09.2025 | 7,21 | 7,40 | 7,15 | 7,36 | 2,80% | - |
| 17.09.2025 | 7,08 | 7,52 | 7,08 | 7,16 | 1,72% | - |
| 16.09.2025 | 7,23 | 7,23 | 6,87 | 7,04 | -2,56% | - |
| 15.09.2025 | 7,23 | 7,28 | 7,18 | 7,23 | 6,85% | - |
| 11.09.2025 | 6,27 | 6,77 | 6,25 | 6,77 | 8,98% | - |
| 10.09.2025 | 6,15 | 6,29 | 6,12 | 6,21 | 1,30% | - |
| 09.09.2025 | 6,44 | 6,44 | 6,13 | 6,13 | -6,36% | - |
| 08.09.2025 | 6,48 | 6,58 | 6,40 | 6,54 | 1,58% | - |
| 05.09.2025 | 6,27 | 6,57 | 6,27 | 6,44 | 3,59% | - |
| 04.09.2025 | 6,04 | 6,28 | 5,99 | 6,22 | 4,36% | - |
| 03.09.2025 | 5,89 | 5,96 | 5,87 | 5,96 | 0,43% | - |
| 02.09.2025 | 5,89 | 5,96 | 5,89 | 5,93 | -2,86% | - |
| 29.08.2025 | 6,25 | 6,29 | 6,08 | 6,11 | -1,90% | - |
| 28.08.2025 | 6,47 | 6,47 | 6,19 | 6,23 | -3,54% | - |
| 27.08.2025 | 6,47 | 6,50 | 6,34 | 6,46 | 0,31% | - |
| 26.08.2025 | 6,06 | 6,58 | 6,05 | 6,44 | 5,67% | - |
| 25.08.2025 | 5,82 | 6,13 | 5,81 | 6,09 | 3,73% | - |
| 22.08.2025 | 5,49 | 5,88 | 5,46 | 5,87 | 7,54% | - |
| 21.08.2025 | 5,45 | 5,46 | 5,37 | 5,46 | -0,23% | - |
| 20.08.2025 | 5,75 | 5,75 | 5,44 | 5,47 | -4,66% | - |
| 19.08.2025 | 5,56 | 5,78 | 5,56 | 5,74 | 2,98% | - |
| 18.08.2025 | 5,88 | 5,88 | 5,54 | 5,57 | -3,58% | - |
| 15.08.2025 | 5,71 | 5,80 | 5,66 | 5,78 | 1,98% | - |
| 14.08.2025 | 5,81 | 5,83 | 5,62 | 5,67 | -2,78% | - |
| 13.08.2025 | 5,38 | 5,83 | 5,38 | 5,83 | 9,53% | - |
| 12.08.2025 | 5,23 | 5,35 | 5,18 | 5,32 | 2,79% | - |
| 11.08.2025 | 5,10 | 5,31 | 5,02 | 5,18 | 3,27% | - |
| 08.08.2025 | 5,11 | 5,14 | 4,96 | 5,01 | -0,61% | - |
| 07.08.2025 | 5,18 | 5,19 | 5,03 | 5,05 | -2,34% | - |
| 06.08.2025 | 5,05 | 5,23 | 4,94 | 5,17 | 2,20% | - |
| 05.08.2025 | 4,76 | 5,10 | 4,64 | 5,05 | 6,97% | - |
| 04.08.2025 | 4,51 | 4,73 | 4,48 | 4,73 | 5,75% | - |
| 01.08.2025 | 4,58 | 4,59 | 4,30 | 4,47 | -3,72% | - |
| 31.07.2025 | 4,75 | 4,75 | 4,58 | 4,64 | -3,18% | - |
| 30.07.2025 | 5,19 | 5,22 | 4,59 | 4,79 | -7,46% | - |
| 29.07.2025 | 4,58 | 5,22 | 4,46 | 5,18 | 9,67% | - |
| 28.07.2025 | 4,75 | 4,75 | 4,65 | 4,72 | -0,27% | - |
| 25.07.2025 | 4,65 | 4,75 | 4,51 | 4,74 | 2,24% | - |
| 24.07.2025 | 4,66 | 4,70 | 4,52 | 4,63 | -1,97% | - |
| 23.07.2025 | 4,58 | 4,73 | 4,48 | 4,73 | 3,67% | - |
| 22.07.2025 | 4,18 | 4,61 | 4,18 | 4,56 | 9,84% | - |
| 21.07.2025 | 4,02 | 4,22 | 4,02 | 4,15 | 3,54% | - |
| 18.07.2025 | 4,05 | 4,07 | 3,98 | 4,01 | -0,19% | - |
| 17.07.2025 | 3,93 | 4,05 | 3,93 | 4,02 | 0,69% | - |
| 16.07.2025 | 3,83 | 3,99 | 3,83 | 3,99 | 3,82% | - |
| 15.07.2025 | 4,08 | 4,08 | 3,84 | 3,84 | -5,58% | - |
| 14.07.2025 | 4,06 | 4,13 | 4,05 | 4,07 | -0,24% | - |