11,425$
1,24%
Echtzeit-Aktienkurs Anywhere Real Estate Inc.
Bid:
Ask:
Aktienkurse zur Anywhere Real Estate Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,26 | 11,57 | 11,13 | 11,42 | 1,15% | 882.972,00 |
| 06.11.2025 | 11,68 | 11,68 | 11,23 | 11,29 | -2,97% | 872.285,00 |
| 05.11.2025 | 10,94 | 11,71 | 10,94 | 11,63 | 5,92% | 650.108,00 |
| 04.11.2025 | 10,29 | 11,40 | 10,17 | 10,98 | 7,70% | 897.427,00 |
| 03.11.2025 | 9,93 | 10,21 | 9,76 | 10,20 | 1,29% | 299.826,00 |
| 31.10.2025 | 9,61 | 10,13 | 9,60 | 10,07 | 3,71% | 1.048.973,00 |
| 30.10.2025 | 9,92 | 9,92 | 9,61 | 9,71 | -2,56% | 663.236,00 |
| 29.10.2025 | 10,36 | 10,48 | 9,91 | 9,96 | -4,64% | 850.883,00 |
| 28.10.2025 | 10,71 | 10,78 | 10,45 | 10,45 | -2,57% | 695.697,00 |
| 27.10.2025 | 10,72 | 10,75 | 10,53 | 10,72 | 0,19% | 428.766,00 |
| 24.10.2025 | 9,97 | 10,83 | 9,97 | 10,70 | 5,78% | 821.384,00 |
| 23.10.2025 | 10,01 | 10,30 | 9,92 | 10,12 | 0,45% | 643.607,00 |
| 22.10.2025 | 10,07 | 10,12 | 9,90 | 10,07 | 0,15% | 762.460,00 |
| 21.10.2025 | 9,14 | 10,34 | 9,14 | 10,06 | 3,98% | 802.955,00 |
| 17.10.2025 | 9,61 | 9,75 | 9,50 | 9,67 | -1,02% | 1.115.996,00 |
| 16.10.2025 | 9,82 | 10,06 | 9,71 | 9,77 | 0,41% | 710.708,00 |
| 15.10.2025 | 9,62 | 10,08 | 9,62 | 9,73 | 0,93% | 852.007,00 |
| 14.10.2025 | 9,20 | 9,79 | 9,19 | 9,64 | 4,16% | 678.845,00 |
| 13.10.2025 | 9,57 | 9,57 | 9,14 | 9,26 | -1,86% | 256.274,00 |
| 10.10.2025 | 9,87 | 9,97 | 9,43 | 9,43 | -3,23% | 975.157,00 |
| 09.10.2025 | 9,82 | 9,85 | 9,66 | 9,75 | -1,22% | 586.024,00 |
| 08.10.2025 | 9,92 | 10,03 | 9,80 | 9,87 | 0,25% | 567.686,00 |
| 07.10.2025 | 10,33 | 10,33 | 9,73 | 9,84 | -4,56% | 723.742,00 |
| 06.10.2025 | 10,62 | 10,62 | 10,18 | 10,31 | -3,01% | 267.590,00 |
| 03.10.2025 | 10,04 | 10,71 | 10,02 | 10,63 | 5,82% | 831.615,00 |
| 02.10.2025 | 10,08 | 10,11 | 9,76 | 10,05 | -0,54% | 584.688,00 |
| 01.10.2025 | 10,69 | 10,69 | 10,00 | 10,10 | -4,72% | 618.348,00 |
| 30.09.2025 | 10,94 | 11,09 | 10,56 | 10,60 | -3,06% | 683.891,00 |
| 29.09.2025 | 10,44 | 10,99 | 10,38 | 10,94 | 4,79% | 378.657,00 |
| 26.09.2025 | 10,47 | 10,65 | 10,40 | 10,44 | -0,24% | 666.436,00 |
| 25.09.2025 | 10,31 | 10,65 | 10,25 | 10,46 | 0,14% | 577.926,00 |
| 24.09.2025 | 10,77 | 10,81 | 10,42 | 10,45 | -0,14% | 956.146,00 |
| 23.09.2025 | 10,60 | 10,69 | 10,06 | 10,46 | 1,65% | 714.745,00 |
| 22.09.2025 | 7,40 | 12,01 | 7,40 | 10,29 | 45,96% | 1.523.978,00 |
| 19.09.2025 | 7,26 | 7,32 | 7,01 | 7,05 | -4,15% | 148.805,00 |
| 18.09.2025 | 7,15 | 7,42 | 7,06 | 7,36 | 2,94% | 270.754,00 |
| 17.09.2025 | 7,14 | 7,55 | 7,07 | 7,15 | 2,00% | 418.004,00 |
| 16.09.2025 | 7,23 | 7,23 | 6,85 | 7,01 | -3,11% | 188.454,00 |
| 15.09.2025 | 7,27 | 7,31 | 7,16 | 7,23 | 1,12% | 166.726,00 |
| 12.09.2025 | 6,72 | 7,20 | 6,71 | 7,15 | 6,00% | 653.851,00 |
| 11.09.2025 | 6,26 | 6,80 | 6,26 | 6,75 | 8,27% | 546.626,00 |
| 10.09.2025 | 6,23 | 6,33 | 6,13 | 6,23 | 1,96% | 218.378,00 |
| 09.09.2025 | 6,35 | 6,38 | 6,11 | 6,11 | -6,22% | 219.635,00 |
| 08.09.2025 | 6,46 | 6,62 | 6,40 | 6,52 | 0,85% | 154.895,00 |
| 05.09.2025 | 6,43 | 6,59 | 6,30 | 6,46 | 4,03% | 472.649,00 |
| 04.09.2025 | 6,09 | 6,30 | 5,98 | 6,21 | 4,02% | 227.934,00 |
| 03.09.2025 | 5,85 | 6,00 | 5,85 | 5,97 | 0,84% | 207.954,00 |
| 02.09.2025 | 5,89 | 6,00 | 5,83 | 5,92 | -3,19% | 308.605,00 |
| 29.08.2025 | 6,39 | 6,39 | 6,05 | 6,12 | -1,77% | 290.718,00 |
| 28.08.2025 | 6,45 | 6,48 | 6,13 | 6,23 | -2,96% | 254.444,00 |
| 27.08.2025 | 6,35 | 6,55 | 6,33 | 6,42 | -0,23% | 289.534,00 |
| 26.08.2025 | 6,01 | 6,63 | 6,01 | 6,43 | 5,84% | 577.207,00 |
| 25.08.2025 | 5,80 | 6,15 | 5,80 | 6,08 | 3,49% | 259.123,00 |
| 22.08.2025 | 5,49 | 5,91 | 5,46 | 5,87 | 7,61% | 348.932,00 |
| 21.08.2025 | 5,42 | 5,49 | 5,36 | 5,46 | 0,00% | 235.703,00 |
| 20.08.2025 | 5,64 | 5,72 | 5,42 | 5,46 | -4,72% | 245.685,00 |
| 19.08.2025 | 5,63 | 5,81 | 5,63 | 5,73 | 3,34% | 260.071,00 |
| 18.08.2025 | 5,83 | 5,85 | 5,53 | 5,54 | -3,74% | 146.857,00 |
| 15.08.2025 | 5,68 | 5,83 | 5,64 | 5,76 | 1,50% | 240.317,00 |
| 14.08.2025 | 5,66 | 5,85 | 5,62 | 5,67 | -2,99% | 316.195,00 |
| 13.08.2025 | 5,42 | 5,86 | 5,42 | 5,85 | 9,77% | 409.670,00 |
| 12.08.2025 | 5,30 | 5,39 | 5,16 | 5,33 | 2,31% | 253.365,00 |
| 11.08.2025 | 5,11 | 5,34 | 5,00 | 5,21 | 3,27% | 176.432,00 |
| 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 |