3,590$
-1,91%
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 | 3,61 | 3,68 | 3,56 | 3,59 | -1,91% | 75.868,00 |
| 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 |
| 17.03.2025 | 3,39 | 3,58 | 3,33 | 3,56 | 7,39% | 94.820,00 |
| 14.03.2025 | 3,34 | 3,41 | 3,30 | 3,32 | 0,30% | 172.045,00 |
| 13.03.2025 | 3,48 | 3,50 | 3,29 | 3,31 | -4,62% | 187.436,00 |
| 12.03.2025 | 3,40 | 3,47 | 3,30 | 3,47 | 2,21% | 148.822,00 |
| 11.03.2025 | 3,33 | 3,41 | 3,28 | 3,39 | 1,04% | 275.663,00 |
| 10.03.2025 | 3,52 | 3,55 | 3,35 | 3,36 | -4,14% | 121.146,00 |
| 07.03.2025 | 3,36 | 3,51 | 3,32 | 3,50 | 3,40% | 327.869,00 |
| 06.03.2025 | 3,58 | 3,76 | 3,35 | 3,39 | -5,97% | 343.359,00 |
| 05.03.2025 | 3,45 | 3,63 | 3,44 | 3,60 | 2,56% | 219.839,00 |
| 04.03.2025 | 3,30 | 3,67 | 3,26 | 3,51 | 4,78% | 480.170,00 |
| 03.03.2025 | 3,64 | 3,67 | 3,34 | 3,35 | -3,46% | 161.846,00 |
| 28.02.2025 | 3,65 | 3,69 | 3,47 | 3,47 | -3,88% | 447.518,00 |
| 27.02.2025 | 3,87 | 3,93 | 3,61 | 3,61 | -7,32% | 131.835,00 |
| 26.02.2025 | 3,88 | 3,95 | 3,84 | 3,90 | 1,04% | 309.653,00 |
| 25.02.2025 | 3,78 | 3,92 | 3,78 | 3,86 | 4,19% | 428.153,00 |
| 24.02.2025 | 3,74 | 3,87 | 3,69 | 3,70 | -0,67% | 127.439,00 |
| 21.02.2025 | 3,91 | 3,91 | 3,67 | 3,73 | -3,62% | 199.320,00 |
| 20.02.2025 | 3,89 | 3,96 | 3,85 | 3,87 | -1,28% | 146.865,00 |
| 19.02.2025 | 3,74 | 4,05 | 3,64 | 3,92 | 2,35% | 308.894,00 |
| 18.02.2025 | 3,85 | 4,07 | 3,78 | 3,83 | -1,16% | 197.779,00 |
| 14.02.2025 | 3,68 | 3,98 | 3,60 | 3,87 | 5,74% | 168.482,00 |
| 13.02.2025 | 3,61 | 3,90 | 3,49 | 3,66 | -0,54% | 332.833,00 |
| 12.02.2025 | 3,48 | 3,69 | 3,46 | 3,68 | 1,94% | 244.636,00 |
| 11.02.2025 | 3,44 | 3,64 | 3,43 | 3,61 | 3,88% | 70.594,00 |
| 10.02.2025 | 3,52 | 3,57 | 3,48 | 3,48 | -1,28% | 46.838,00 |
| 07.02.2025 | 3,65 | 3,68 | 3,47 | 3,52 | -5,63% | 145.873,00 |
| 06.02.2025 | 3,62 | 3,73 | 3,58 | 3,73 | 4,63% | 80.525,00 |
| 05.02.2025 | 3,57 | 3,58 | 3,46 | 3,57 | -0,14% | 129.434,00 |
| 04.02.2025 | 3,39 | 3,57 | 3,39 | 3,57 | 3,78% | 166.064,00 |
| 03.02.2025 | 3,47 | 3,52 | 3,43 | 3,44 | -4,44% | 129.606,00 |
| 31.01.2025 | 3,67 | 3,72 | 3,54 | 3,60 | -2,04% | 110.561,00 |
| 30.01.2025 | 3,69 | 3,80 | 3,65 | 3,68 | 0,96% | 149.648,00 |
| 29.01.2025 | 3,82 | 3,82 | 3,57 | 3,64 | -5,21% | 255.017,00 |
| 28.01.2025 | 3,75 | 3,90 | 3,72 | 3,84 | 1,59% | 146.182,00 |
| 27.01.2025 | 3,79 | 3,99 | 3,76 | 3,78 | -0,13% | 126.540,00 |
| 24.01.2025 | 3,85 | 3,90 | 3,71 | 3,79 | -1,56% | 273.453,00 |
| 23.01.2025 | 3,62 | 3,89 | 3,58 | 3,85 | 5,63% | 355.819,00 |
| 22.01.2025 | 3,53 | 3,66 | 3,51 | 3,64 | 1,39% | 161.373,00 |
| 21.01.2025 | 3,38 | 3,60 | 3,33 | 3,59 | 6,21% | 202.875,00 |
| 17.01.2025 | 3,59 | 3,65 | 3,37 | 3,38 | -3,43% | 216.000,00 |
| 16.01.2025 | 3,29 | 3,51 | 3,15 | 3,50 | 4,32% | 328.315,00 |
| 15.01.2025 | 3,24 | 3,40 | 3,21 | 3,36 | 11,46% | 421.232,00 |
| 14.01.2025 | 2,81 | 3,09 | 2,75 | 3,01 | 8,27% | 366.121,00 |
| 13.01.2025 | 2,83 | 2,87 | 2,72 | 2,78 | -3,47% | 132.234,00 |
| 10.01.2025 | 3,03 | 3,03 | 2,85 | 2,88 | -7,40% | 243.453,00 |
| 08.01.2025 | 3,17 | 3,20 | 3,08 | 3,11 | -3,27% | 151.538,00 |
| 07.01.2025 | 3,30 | 3,37 | 3,13 | 3,22 | -1,98% | 188.021,00 |
| 06.01.2025 | 3,30 | 3,33 | 3,24 | 3,28 | 0,61% | 66.629,00 |
| 03.01.2025 | 3,28 | 3,29 | 3,16 | 3,26 | 0,31% | 167.256,00 |
| 02.01.2025 | 3,39 | 3,40 | 3,22 | 3,25 | -1,52% | 137.396,00 |
| 31.12.2024 | 3,40 | 3,45 | 3,29 | 3,30 | -1,49% | 176.664,00 |
| 30.12.2024 | 3,30 | 3,38 | 3,21 | 3,35 | 0,30% | 110.814,00 |
| 27.12.2024 | 3,36 | 3,40 | 3,31 | 3,34 | -1,47% | 99.338,00 |
| 26.12.2024 | 3,40 | 3,52 | 3,39 | 3,39 | -2,87% | 134.518,00 |
| 24.12.2024 | 3,49 | 3,51 | 3,44 | 3,49 | 1,01% | 59.732,00 |
| 23.12.2024 | 3,53 | 3,53 | 3,42 | 3,46 | -1,29% | 93.672,00 |
| 20.12.2024 | 3,51 | 3,61 | 3,47 | 3,50 | 0,29% | 282.084,00 |
| 19.12.2024 | 3,80 | 3,82 | 3,47 | 3,49 | -7,87% | 352.373,00 |
| 18.12.2024 | 4,17 | 4,17 | 3,77 | 3,79 | -9,59% | 350.779,00 |
| 17.12.2024 | 4,19 | 4,23 | 4,05 | 4,19 | -1,53% | 201.585,00 |
| 16.12.2024 | 4,30 | 4,30 | 4,14 | 4,26 | 0,12% | 42.902,00 |
| 13.12.2024 | 4,39 | 4,39 | 4,16 | 4,25 | -4,71% | 130.801,00 |