5,040$
-0,49%
Echtzeit-Aktienkurs Anywhere Real Estate Inc.
Bid:
Ask:
Aktienkurse zur Anywhere Real Estate Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.08.2025 | 5,19 | 5,19 | 4,96 | 5,04 | -0,49% | 243.750,00 |
07.08.2025 | 5,20 | 5,20 | 5,01 | 5,07 | -1,75% | 255.234,00 |
06.08.2025 | 5,01 | 5,25 | 4,93 | 5,16 | 2,28% | 703.645,00 |
05.08.2025 | 4,79 | 5,12 | 4,62 | 5,04 | 5,88% | 416.622,00 |
04.08.2025 | 4,49 | 4,78 | 4,39 | 4,76 | 6,25% | 169.687,00 |
01.08.2025 | 4,66 | 4,66 | 4,29 | 4,48 | -2,93% | 446.628,00 |
31.07.2025 | 4,67 | 4,74 | 4,55 | 4,62 | -3,75% | 265.688,00 |
30.07.2025 | 5,20 | 5,20 | 4,56 | 4,80 | -7,79% | 456.796,00 |
29.07.2025 | 4,40 | 5,24 | 4,40 | 5,20 | 10,80% | 613.362,00 |
28.07.2025 | 4,77 | 4,77 | 4,65 | 4,69 | -0,99% | 175.250,00 |
25.07.2025 | 4,62 | 4,76 | 4,53 | 4,74 | 2,38% | 268.276,00 |
24.07.2025 | 4,68 | 4,70 | 4,55 | 4,63 | -1,45% | 242.711,00 |
23.07.2025 | 4,55 | 4,73 | 4,48 | 4,70 | 3,53% | 417.078,00 |
22.07.2025 | 4,22 | 4,63 | 4,22 | 4,54 | 9,22% | 544.343,00 |
21.07.2025 | 4,04 | 4,24 | 4,04 | 4,16 | 4,01% | 116.151,00 |
18.07.2025 | 4,05 | 4,08 | 3,97 | 4,00 | -1,11% | 232.946,00 |
17.07.2025 | 3,99 | 4,06 | 3,92 | 4,04 | 1,38% | 137.139,00 |
16.07.2025 | 3,86 | 3,99 | 3,84 | 3,99 | 3,91% | 240.543,00 |
15.07.2025 | 4,05 | 4,07 | 3,83 | 3,84 | -5,77% | 343.259,00 |
14.07.2025 | 4,07 | 4,11 | 4,05 | 4,07 | -0,25% | 167.106,00 |
11.07.2025 | 3,98 | 4,09 | 3,98 | 4,08 | -0,24% | 181.188,00 |
10.07.2025 | 3,95 | 4,10 | 3,95 | 4,09 | 3,81% | 192.179,00 |
09.07.2025 | 3,80 | 3,95 | 3,77 | 3,94 | 4,23% | 172.194,00 |
08.07.2025 | 3,69 | 3,85 | 3,66 | 3,78 | 3,99% | 249.210,00 |
07.07.2025 | 3,77 | 3,77 | 3,61 | 3,64 | -4,34% | 128.023,00 |
03.07.2025 | 3,79 | 3,82 | 3,77 | 3,80 | 1,47% | 89.474,00 |
02.07.2025 | 3,71 | 3,81 | 3,71 | 3,75 | 0,13% | 172.114,00 |
01.07.2025 | 3,62 | 3,87 | 3,62 | 3,74 | 3,31% | 318.002,00 |
30.06.2025 | 3,75 | 3,78 | 3,60 | 3,62 | -3,21% | 131.687,00 |
27.06.2025 | 3,65 | 3,79 | 3,63 | 3,74 | 2,47% | 177.148,00 |
26.06.2025 | 3,52 | 3,66 | 3,52 | 3,65 | 4,29% | 188.948,00 |
25.06.2025 | 3,61 | 3,64 | 3,50 | 3,50 | -4,11% | 270.680,00 |
24.06.2025 | 3,65 | 3,74 | 3,56 | 3,65 | 2,10% | 289.508,00 |
23.06.2025 | 3,53 | 3,62 | 3,46 | 3,58 | 0,70% | 120.273,00 |
20.06.2025 | 3,69 | 3,80 | 3,54 | 3,55 | -0,56% | 250.236,00 |
18.06.2025 | 3,64 | 3,75 | 3,57 | 3,57 | -4,42% | 374.729,00 |
17.06.2025 | 3,70 | 3,90 | 3,61 | 3,74 | -7,20% | 416.961,00 |
16.06.2025 | 4,06 | 4,15 | 4,01 | 4,03 | 0,75% | 141.821,00 |
13.06.2025 | 4,01 | 4,08 | 3,94 | 4,00 | -2,08% | 424.721,00 |
12.06.2025 | 3,97 | 4,11 | 3,97 | 4,08 | 2,26% | 306.903,00 |
11.06.2025 | 3,95 | 4,06 | 3,95 | 3,99 | 2,05% | 251.865,00 |
10.06.2025 | 3,80 | 3,93 | 3,79 | 3,91 | 3,71% | 237.667,00 |
09.06.2025 | 3,87 | 3,97 | 3,74 | 3,77 | -2,20% | 98.530,00 |
06.06.2025 | 3,69 | 3,86 | 3,63 | 3,86 | 7,68% | 347.895,00 |
05.06.2025 | 3,60 | 3,69 | 3,56 | 3,58 | -0,83% | 236.079,00 |
04.06.2025 | 3,47 | 3,61 | 3,47 | 3,61 | 2,27% | 146.979,00 |
03.06.2025 | 3,45 | 3,53 | 3,44 | 3,53 | 2,02% | 226.525,00 |
02.06.2025 | 3,45 | 3,47 | 3,41 | 3,46 | -0,86% | 110.852,00 |
30.05.2025 | 3,43 | 3,53 | 3,41 | 3,49 | -0,14% | 257.269,00 |
29.05.2025 | 3,36 | 3,52 | 3,35 | 3,50 | 4,80% | 244.281,00 |
28.05.2025 | 3,47 | 3,47 | 3,32 | 3,34 | -1,77% | 188.311,00 |
27.05.2025 | 3,43 | 3,43 | 3,35 | 3,40 | 1,65% | 195.950,00 |
23.05.2025 | 3,13 | 3,39 | 3,13 | 3,34 | 3,57% | 219.457,00 |
22.05.2025 | 3,24 | 3,27 | 3,13 | 3,23 | -1,23% | 241.880,00 |
21.05.2025 | 3,61 | 3,65 | 3,26 | 3,27 | -11,52% | 270.595,00 |
20.05.2025 | 3,67 | 3,74 | 3,62 | 3,69 | 0,41% | 198.797,00 |
19.05.2025 | 3,67 | 3,75 | 3,66 | 3,68 | -2,91% | 133.233,00 |
16.05.2025 | 3,70 | 3,81 | 3,70 | 3,79 | 2,85% | 165.129,00 |
15.05.2025 | 3,74 | 3,76 | 3,63 | 3,68 | -2,00% | 152.557,00 |
14.05.2025 | 3,78 | 3,78 | 3,71 | 3,76 | -1,31% | 226.423,00 |
13.05.2025 | 3,79 | 3,88 | 3,72 | 3,81 | -0,13% | 231.214,00 |
12.05.2025 | 3,81 | 3,87 | 3,72 | 3,81 | 6,72% | 253.512,00 |
09.05.2025 | 3,61 | 3,68 | 3,56 | 3,57 | -2,46% | 205.870,00 |
08.05.2025 | 3,73 | 3,73 | 3,54 | 3,66 | -1,48% | 234.806,00 |
07.05.2025 | 3,78 | 3,78 | 3,67 | 3,72 | 0,13% | 155.574,00 |
06.05.2025 | 3,67 | 3,78 | 3,63 | 3,71 | -2,24% | 301.986,00 |
05.05.2025 | 3,76 | 3,86 | 3,75 | 3,80 | 0,13% | 177.300,00 |
02.05.2025 | 3,82 | 3,99 | 3,78 | 3,79 | 1,61% | 306.823,00 |
01.05.2025 | 3,54 | 3,86 | 3,52 | 3,73 | 7,80% | 346.461,00 |
30.04.2025 | 3,13 | 3,49 | 3,13 | 3,46 | 8,12% | 304.083,00 |
29.04.2025 | 3,03 | 3,27 | 3,00 | 3,20 | 3,39% | 189.250,00 |
28.04.2025 | 3,15 | 3,15 | 2,98 | 3,10 | -2,67% | 119.902,00 |
25.04.2025 | 3,00 | 3,21 | 3,00 | 3,18 | 3,25% | 191.296,00 |
24.04.2025 | 3,13 | 3,15 | 2,98 | 3,08 | -1,12% | 307.542,00 |
23.04.2025 | 3,13 | 3,23 | 3,08 | 3,12 | 7,60% | 140.605,00 |
22.04.2025 | 2,99 | 2,99 | 2,87 | 2,90 | 0,35% | 192.616,00 |
21.04.2025 | 2,92 | 2,97 | 2,84 | 2,89 | -3,19% | 103.430,00 |
17.04.2025 | 3,03 | 3,04 | 2,96 | 2,98 | -1,00% | 144.687,00 |
16.04.2025 | 3,12 | 3,12 | 2,99 | 3,01 | -4,14% | 126.125,00 |
15.04.2025 | 3,20 | 3,24 | 3,12 | 3,14 | -1,41% | 289.094,00 |
14.04.2025 | 3,04 | 3,19 | 3,04 | 3,19 | 4,94% | 102.790,00 |
11.04.2025 | 3,09 | 3,09 | 2,98 | 3,04 | -2,25% | 260.342,00 |
10.04.2025 | 3,30 | 3,30 | 3,03 | 3,11 | -6,05% | 442.130,00 |
09.04.2025 | 2,95 | 3,36 | 2,91 | 3,31 | 10,91% | 526.704,00 |
08.04.2025 | 3,23 | 3,23 | 2,96 | 2,98 | -6,29% | 379.775,00 |
07.04.2025 | 3,02 | 3,43 | 3,01 | 3,18 | -2,45% | 115.956,00 |
04.04.2025 | 3,08 | 3,33 | 2,91 | 3,26 | 0,46% | 316.593,00 |
03.04.2025 | 3,31 | 3,32 | 3,23 | 3,25 | -7,42% | 237.648,00 |
02.04.2025 | 3,28 | 3,51 | 3,28 | 3,51 | 4,94% | 113.817,00 |
01.04.2025 | 3,30 | 3,45 | 3,29 | 3,34 | 0,30% | 143.489,00 |
31.03.2025 | 3,33 | 3,43 | 3,30 | 3,33 | -3,76% | 69.224,00 |
28.03.2025 | 3,59 | 3,64 | 3,45 | 3,46 | -4,81% | 179.489,00 |
27.03.2025 | 3,65 | 3,75 | 3,61 | 3,64 | -0,95% | 157.718,00 |
26.03.2025 | 3,72 | 3,83 | 3,61 | 3,67 | -0,54% | 153.257,00 |
25.03.2025 | 3,79 | 3,83 | 3,66 | 3,69 | -3,15% | 156.458,00 |
24.03.2025 | 3,76 | 3,87 | 3,68 | 3,81 | 4,10% | 79.558,00 |
21.03.2025 | 3,81 | 3,82 | 3,66 | 3,66 | -6,03% | 265.523,00 |
20.03.2025 | 3,82 | 4,11 | 3,80 | 3,90 | 3,32% | 302.681,00 |
19.03.2025 | 3,72 | 3,81 | 3,66 | 3,77 | 2,86% | 208.613,00 |
18.03.2025 | 3,52 | 3,72 | 3,52 | 3,67 | 2,95% | 163.145,00 |