16,750$
5,28%
Echtzeit-Aktienkurs Overstock.com
Bid:
Ask:
Aktienkurse zur Overstock.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2023 | 16,31 | 17,52 | 15,91 | 16,78 | 5,47% | 3.736.902,00 |
| 02.11.2023 | 15,74 | 16,17 | 15,55 | 15,91 | 4,26% | 1.682.328,00 |
| 01.11.2023 | 16,05 | 16,15 | 14,76 | 15,26 | -2,18% | 2.303.682,00 |
| 31.10.2023 | 15,54 | 15,92 | 15,32 | 15,60 | -0,26% | 2.242.915,00 |
| 30.10.2023 | 14,47 | 15,82 | 14,05 | 15,64 | 12,28% | 4.421.030,00 |
| 27.10.2023 | 15,30 | 15,73 | 13,71 | 13,93 | -9,43% | 3.673.495,00 |
| 26.10.2023 | 15,15 | 16,60 | 14,92 | 15,38 | 0,52% | 3.427.674,00 |
| 25.10.2023 | 15,50 | 15,66 | 14,93 | 15,30 | -4,08% | 2.649.111,00 |
| 24.10.2023 | 16,00 | 16,51 | 15,43 | 15,95 | 4,18% | 2.859.772,00 |
| 23.10.2023 | 15,40 | 15,93 | 15,13 | 15,31 | -1,48% | 1.568.426,00 |
| 20.10.2023 | 15,85 | 16,11 | 14,90 | 15,54 | -3,24% | 2.260.375,00 |
| 19.10.2023 | 17,08 | 17,21 | 15,85 | 16,06 | -6,52% | 2.490.106,00 |
| 18.10.2023 | 17,76 | 18,00 | 17,02 | 17,18 | -3,91% | 2.129.115,00 |
| 17.10.2023 | 17,39 | 18,09 | 16,96 | 17,88 | 3,65% | 3.372.274,00 |
| 16.10.2023 | 15,03 | 17,55 | 14,68 | 17,25 | 14,85% | 6.572.271,00 |
| 13.10.2023 | 14,91 | 15,27 | 14,86 | 15,02 | -0,07% | 1.596.799,00 |
| 12.10.2023 | 16,09 | 16,16 | 14,99 | 15,03 | -6,99% | 2.613.386,00 |
| 11.10.2023 | 16,68 | 17,06 | 16,07 | 16,16 | -3,35% | 1.856.003,00 |
| 10.10.2023 | 16,45 | 17,42 | 16,33 | 16,72 | 3,59% | 2.403.786,00 |
| 09.10.2023 | 17,12 | 17,27 | 15,90 | 16,14 | -7,56% | 3.379.888,00 |
| 06.10.2023 | 16,01 | 17,79 | 15,87 | 17,46 | 11,07% | 4.642.880,00 |
| 05.10.2023 | 15,94 | 16,07 | 15,09 | 15,72 | 5,29% | 2.736.508,00 |
| 04.10.2023 | 15,03 | 15,16 | 14,83 | 14,93 | -0,67% | 1.522.680,00 |
| 03.10.2023 | 15,15 | 15,73 | 14,82 | 15,03 | -0,07% | 2.097.936,00 |
| 02.10.2023 | 15,69 | 15,80 | 14,82 | 15,04 | -4,93% | 2.022.622,00 |
| 29.09.2023 | 16,30 | 16,50 | 15,76 | 15,82 | -0,57% | 1.942.602,00 |
| 28.09.2023 | 15,75 | 16,11 | 15,61 | 15,91 | 0,76% | 1.646.215,00 |
| 27.09.2023 | 16,31 | 16,58 | 15,69 | 15,79 | -3,19% | 1.744.858,00 |
| 26.09.2023 | 17,11 | 17,11 | 16,24 | 16,31 | -5,72% | 1.631.476,00 |
| 25.09.2023 | 17,30 | 17,57 | 17,06 | 17,30 | -0,12% | 1.194.045,00 |
| 22.09.2023 | 17,81 | 18,08 | 17,25 | 17,32 | -2,20% | 1.218.217,00 |
| 21.09.2023 | 17,68 | 18,18 | 17,37 | 17,71 | -1,34% | 1.487.422,00 |
| 20.09.2023 | 18,26 | 19,06 | 17,93 | 17,95 | -1,37% | 1.664.194,00 |
| 19.09.2023 | 18,52 | 18,78 | 17,91 | 18,20 | -2,83% | 2.214.678,00 |
| 18.09.2023 | 19,77 | 19,85 | 18,69 | 18,73 | -5,74% | 2.080.630,00 |
| 15.09.2023 | 20,97 | 21,00 | 19,79 | 19,87 | -5,25% | 1.827.994,00 |
| 14.09.2023 | 21,40 | 21,67 | 20,93 | 20,97 | -2,01% | 1.431.946,00 |
| 13.09.2023 | 20,23 | 21,52 | 20,09 | 21,40 | 5,37% | 2.589.775,00 |
| 12.09.2023 | 20,53 | 20,80 | 20,04 | 20,31 | -3,05% | 1.418.151,00 |
| 11.09.2023 | 20,69 | 21,12 | 20,40 | 20,95 | 0,19% | 1.538.817,00 |
| 08.09.2023 | 20,21 | 21,23 | 20,15 | 20,91 | 1,55% | 2.275.344,00 |
| 07.09.2023 | 20,80 | 20,80 | 18,81 | 20,59 | -1,91% | 6.608.983,00 |
| 06.09.2023 | 24,81 | 25,15 | 19,69 | 20,99 | -23,48% | 15.956.358,00 |
| 05.09.2023 | 26,20 | 27,66 | 26,04 | 27,43 | 3,35% | 1.372.502,00 |
| 01.09.2023 | 26,44 | 26,96 | 26,37 | 26,54 | 1,65% | 1.008.885,00 |
| 31.08.2023 | 26,22 | 26,80 | 25,79 | 26,11 | -0,38% | 1.272.754,00 |
| 30.08.2023 | 26,30 | 26,82 | 25,94 | 26,21 | -1,37% | 1.341.927,00 |
| 29.08.2023 | 25,54 | 27,30 | 25,17 | 26,58 | 4,63% | 1.768.616,00 |
| 28.08.2023 | 25,05 | 25,68 | 24,77 | 25,40 | 2,71% | 1.153.660,00 |
| 25.08.2023 | 24,42 | 25,00 | 23,93 | 24,73 | 2,78% | 1.755.984,00 |
| 24.08.2023 | 24,19 | 24,81 | 23,52 | 24,06 | -0,66% | 1.744.775,00 |
| 23.08.2023 | 23,64 | 24,73 | 23,33 | 24,22 | 1,25% | 2.453.414,00 |
| 22.08.2023 | 25,03 | 25,03 | 23,85 | 23,92 | -4,43% | 2.287.742,00 |
| 21.08.2023 | 26,40 | 26,40 | 24,84 | 25,03 | -4,83% | 2.476.632,00 |
| 18.08.2023 | 25,57 | 27,14 | 25,26 | 26,30 | 0,42% | 1.595.514,00 |
| 17.08.2023 | 27,00 | 27,88 | 26,17 | 26,19 | -3,04% | 1.895.282,00 |
| 16.08.2023 | 29,55 | 29,64 | 26,94 | 27,01 | -9,82% | 2.964.351,00 |
| 15.08.2023 | 31,58 | 31,59 | 29,90 | 29,95 | -5,55% | 1.392.967,00 |
| 14.08.2023 | 31,53 | 31,77 | 30,87 | 31,71 | 0,57% | 825.915,00 |
| 11.08.2023 | 30,81 | 31,70 | 30,46 | 31,53 | 1,28% | 1.247.626,00 |
| 10.08.2023 | 31,25 | 31,88 | 30,97 | 31,13 | 0,68% | 1.305.114,00 |
| 09.08.2023 | 32,16 | 32,35 | 30,89 | 30,92 | -4,86% | 1.462.699,00 |
| 08.08.2023 | 32,00 | 32,89 | 31,14 | 32,50 | -0,82% | 1.817.782,00 |
| 07.08.2023 | 33,78 | 34,12 | 32,46 | 32,77 | -3,22% | 1.809.044,00 |
| 04.08.2023 | 36,25 | 36,32 | 33,82 | 33,86 | -6,52% | 2.352.072,00 |
| 03.08.2023 | 38,40 | 38,73 | 36,08 | 36,22 | -4,33% | 2.592.812,00 |
| 02.08.2023 | 36,25 | 39,27 | 35,87 | 37,86 | 2,16% | 4.070.187,00 |
| 01.08.2023 | 36,20 | 37,18 | 35,01 | 37,06 | 1,62% | 2.283.706,00 |
| 31.07.2023 | 35,81 | 36,91 | 35,35 | 36,47 | 4,23% | 2.559.232,00 |
| 28.07.2023 | 35,95 | 36,20 | 33,51 | 34,99 | -0,09% | 3.744.847,00 |
| 27.07.2023 | 34,30 | 39,00 | 33,80 | 35,02 | 12,64% | 9.309.148,00 |
| 26.07.2023 | 30,60 | 31,34 | 30,33 | 31,09 | 1,04% | 1.712.898,00 |
| 25.07.2023 | 30,87 | 31,51 | 30,71 | 30,77 | -0,49% | 1.158.460,00 |
| 24.07.2023 | 32,05 | 32,52 | 30,62 | 30,92 | -3,50% | 1.586.547,00 |
| 21.07.2023 | 31,92 | 32,83 | 31,66 | 32,04 | 0,95% | 1.601.314,00 |
| 20.07.2023 | 32,00 | 32,91 | 31,35 | 31,74 | -0,63% | 2.259.405,00 |
| 19.07.2023 | 32,76 | 33,37 | 31,51 | 31,94 | -0,90% | 1.664.559,00 |
| 18.07.2023 | 32,40 | 33,58 | 31,96 | 32,23 | -0,40% | 1.526.174,00 |
| 17.07.2023 | 31,35 | 33,20 | 30,72 | 32,36 | 3,45% | 2.090.394,00 |
| 14.07.2023 | 32,31 | 32,31 | 30,56 | 31,28 | -1,67% | 1.913.398,00 |
| 13.07.2023 | 31,09 | 32,17 | 30,87 | 31,81 | 3,35% | 1.911.786,00 |
| 12.07.2023 | 31,34 | 31,55 | 30,29 | 30,78 | 0,20% | 1.959.478,00 |
| 11.07.2023 | 29,93 | 30,95 | 29,30 | 30,72 | 3,85% | 1.953.149,00 |
| 10.07.2023 | 29,11 | 30,43 | 29,04 | 29,58 | 0,73% | 1.972.178,00 |
| 07.07.2023 | 27,57 | 29,96 | 27,51 | 29,37 | 5,69% | 3.151.735,00 |
| 06.07.2023 | 30,55 | 30,88 | 27,31 | 27,79 | -10,80% | 4.883.113,00 |
| 05.07.2023 | 32,14 | 32,80 | 31,13 | 31,15 | -2,84% | 2.800.713,00 |
| 03.07.2023 | 32,75 | 32,84 | 31,60 | 32,06 | -1,57% | 2.299.662,00 |
| 30.06.2023 | 31,92 | 32,77 | 30,15 | 32,57 | 6,54% | 7.475.586,00 |
| 29.06.2023 | 27,71 | 31,77 | 27,70 | 30,57 | 19,69% | 15.445.198,00 |
| 28.06.2023 | 24,99 | 26,44 | 24,62 | 25,54 | 6,11% | 3.833.518,00 |
| 27.06.2023 | 23,21 | 24,78 | 22,85 | 24,07 | 4,38% | 2.511.024,00 |
| 26.06.2023 | 24,14 | 24,14 | 22,39 | 23,06 | -3,55% | 2.394.926,00 |
| 23.06.2023 | 24,52 | 24,59 | 23,51 | 23,91 | -3,74% | 4.424.732,00 |
| 22.06.2023 | 22,44 | 26,01 | 22,04 | 24,84 | 17,28% | 11.377.318,00 |
| 21.06.2023 | 20,73 | 21,52 | 20,38 | 21,18 | 2,72% | 1.392.050,00 |
| 20.06.2023 | 21,84 | 21,89 | 20,47 | 20,62 | -5,97% | 1.444.336,00 |
| 16.06.2023 | 22,75 | 22,85 | 21,64 | 21,93 | -0,77% | 1.613.202,00 |
| 15.06.2023 | 22,31 | 22,75 | 22,02 | 22,10 | -1,12% | 1.698.200,00 |
| 14.06.2023 | 21,00 | 22,86 | 20,82 | 22,35 | 6,63% | 2.895.426,00 |