16,840$
-3,61%
Echtzeit-Aktienkurs Overstock.com
Bid:
Ask:
Aktienkurse zur Overstock.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 17,63 | 17,66 | 16,66 | 16,86 | -3,49% | 2.193.278,00 |
| 09.05.2024 | 16,33 | 17,56 | 16,28 | 17,47 | 6,98% | 2.752.780,00 |
| 08.05.2024 | 16,11 | 16,61 | 15,40 | 16,33 | -1,15% | 4.767.627,00 |
| 07.05.2024 | 17,77 | 18,36 | 15,80 | 16,52 | -24,53% | 8.311.398,00 |
| 06.05.2024 | 22,29 | 22,63 | 21,55 | 21,89 | -1,75% | 2.861.312,00 |
| 03.05.2024 | 20,96 | 22,65 | 20,92 | 22,28 | 8,95% | 2.274.061,00 |
| 02.05.2024 | 20,33 | 20,90 | 19,61 | 20,45 | 3,86% | 1.539.058,00 |
| 01.05.2024 | 20,16 | 20,75 | 19,64 | 19,69 | -2,19% | 1.888.111,00 |
| 30.04.2024 | 21,44 | 21,50 | 20,08 | 20,13 | -2,57% | 2.267.575,00 |
| 29.04.2024 | 21,68 | 21,73 | 20,45 | 20,66 | -3,86% | 2.429.877,00 |
| 26.04.2024 | 21,31 | 22,08 | 20,97 | 21,49 | 1,27% | 2.096.248,00 |
| 25.04.2024 | 21,77 | 21,77 | 20,95 | 21,22 | -5,06% | 2.430.091,00 |
| 24.04.2024 | 23,43 | 23,72 | 22,31 | 22,35 | -5,06% | 1.772.415,00 |
| 23.04.2024 | 22,68 | 24,25 | 22,21 | 23,54 | 3,88% | 1.557.586,00 |
| 22.04.2024 | 23,10 | 23,40 | 22,54 | 22,66 | -0,61% | 1.579.446,00 |
| 19.04.2024 | 22,80 | 23,55 | 22,55 | 22,80 | -0,96% | 1.403.273,00 |
| 18.04.2024 | 23,28 | 24,25 | 23,01 | 23,02 | -3,52% | 1.644.808,00 |
| 17.04.2024 | 24,43 | 24,88 | 23,69 | 23,86 | 1,32% | 1.918.895,00 |
| 16.04.2024 | 24,37 | 24,55 | 23,44 | 23,55 | -4,58% | 1.685.708,00 |
| 15.04.2024 | 26,65 | 27,07 | 24,44 | 24,68 | -6,48% | 2.290.350,00 |
| 12.04.2024 | 27,00 | 27,24 | 26,13 | 26,39 | -3,65% | 1.730.564,00 |
| 11.04.2024 | 28,58 | 28,78 | 26,85 | 27,39 | -3,69% | 2.129.046,00 |
| 10.04.2024 | 28,66 | 28,80 | 27,45 | 28,44 | -3,36% | 2.103.469,00 |
| 09.04.2024 | 29,68 | 30,00 | 29,17 | 29,43 | -0,84% | 1.079.364,00 |
| 08.04.2024 | 30,23 | 30,59 | 29,44 | 29,68 | -1,07% | 1.333.704,00 |
| 05.04.2024 | 29,40 | 31,17 | 28,61 | 30,00 | -1,35% | 2.008.917,00 |
| 04.04.2024 | 34,18 | 34,20 | 29,70 | 30,41 | -10,00% | 4.339.963,00 |
| 03.04.2024 | 34,08 | 34,77 | 33,68 | 33,79 | -1,43% | 1.697.257,00 |
| 02.04.2024 | 34,25 | 35,07 | 33,65 | 34,28 | -1,78% | 1.200.616,00 |
| 01.04.2024 | 36,07 | 36,07 | 34,36 | 34,90 | -2,81% | 2.294.332,00 |
| 28.03.2024 | 36,29 | 36,50 | 35,73 | 35,91 | -0,31% | 740.337,00 |
| 27.03.2024 | 35,83 | 37,10 | 35,20 | 36,02 | 1,41% | 1.361.194,00 |
| 26.03.2024 | 35,70 | 36,55 | 35,30 | 35,52 | 0,91% | 1.045.265,00 |
| 25.03.2024 | 34,78 | 35,99 | 34,77 | 35,20 | 1,09% | 791.462,00 |
| 22.03.2024 | 34,24 | 35,50 | 33,58 | 34,82 | 0,93% | 1.233.096,00 |
| 21.03.2024 | 34,37 | 35,59 | 34,20 | 34,50 | 0,97% | 1.244.133,00 |
| 20.03.2024 | 34,06 | 35,23 | 33,23 | 34,17 | 0,65% | 1.360.356,00 |
| 19.03.2024 | 33,78 | 34,20 | 33,22 | 33,95 | -0,29% | 644.366,00 |
| 18.03.2024 | 34,13 | 35,22 | 33,54 | 34,05 | 0,53% | 825.043,00 |
| 15.03.2024 | 34,07 | 34,71 | 33,57 | 33,87 | -2,05% | 1.138.868,00 |
| 14.03.2024 | 34,33 | 34,86 | 33,05 | 34,58 | 1,47% | 1.408.744,00 |
| 13.03.2024 | 34,34 | 35,24 | 33,69 | 34,08 | -1,05% | 1.182.411,00 |
| 12.03.2024 | 34,26 | 34,88 | 33,81 | 34,44 | 0,76% | 784.281,00 |
| 11.03.2024 | 35,04 | 35,42 | 33,85 | 34,18 | -2,70% | 997.073,00 |
| 08.03.2024 | 35,63 | 36,85 | 34,53 | 35,13 | 1,18% | 1.029.738,00 |
| 07.03.2024 | 35,73 | 36,53 | 34,35 | 34,72 | -1,14% | 1.123.894,00 |
| 06.03.2024 | 33,91 | 35,41 | 33,60 | 35,12 | 2,72% | 1.263.388,00 |
| 05.03.2024 | 33,14 | 34,29 | 32,81 | 34,19 | 1,48% | 829.529,00 |
| 04.03.2024 | 33,82 | 34,88 | 32,91 | 33,69 | 0,33% | 1.559.589,00 |
| 01.03.2024 | 33,63 | 33,88 | 32,78 | 33,58 | 0,15% | 1.395.086,00 |
| 29.02.2024 | 32,76 | 33,69 | 32,39 | 33,53 | 4,65% | 1.856.473,00 |
| 28.02.2024 | 32,29 | 32,98 | 31,52 | 32,04 | -1,60% | 1.085.791,00 |
| 27.02.2024 | 32,09 | 32,73 | 31,50 | 32,56 | 3,69% | 1.603.507,00 |
| 26.02.2024 | 29,62 | 31,64 | 29,23 | 31,40 | 7,13% | 2.045.820,00 |
| 23.02.2024 | 27,80 | 29,46 | 26,52 | 29,31 | 6,97% | 2.662.877,00 |
| 22.02.2024 | 28,46 | 28,47 | 26,46 | 27,40 | 3,12% | 2.417.454,00 |
| 21.02.2024 | 28,90 | 30,04 | 25,55 | 26,57 | -2,24% | 2.811.446,00 |
| 20.02.2024 | 25,95 | 27,27 | 25,79 | 27,18 | 4,98% | 1.871.215,00 |
| 16.02.2024 | 25,51 | 26,50 | 25,10 | 25,89 | -0,88% | 764.847,00 |
| 15.02.2024 | 25,81 | 26,25 | 25,57 | 26,12 | 2,59% | 723.661,00 |
| 14.02.2024 | 25,41 | 25,70 | 24,96 | 25,46 | 2,50% | 1.121.393,00 |
| 13.02.2024 | 24,41 | 25,33 | 24,18 | 24,84 | -3,83% | 935.816,00 |
| 12.02.2024 | 24,75 | 25,92 | 24,75 | 25,83 | 4,53% | 812.793,00 |
| 09.02.2024 | 23,55 | 24,78 | 23,17 | 24,71 | 5,15% | 785.444,00 |
| 08.02.2024 | 22,48 | 23,60 | 22,34 | 23,50 | 4,40% | 761.095,00 |
| 07.02.2024 | 22,02 | 22,63 | 21,40 | 22,51 | 1,72% | 866.477,00 |
| 06.02.2024 | 21,61 | 22,23 | 20,82 | 22,13 | 2,55% | 1.008.546,00 |
| 05.02.2024 | 22,59 | 22,59 | 21,54 | 21,58 | -6,17% | 1.170.482,00 |
| 02.02.2024 | 22,65 | 23,30 | 21,82 | 23,00 | 0,00% | 1.400.901,00 |
| 01.02.2024 | 23,27 | 23,74 | 22,03 | 23,00 | 4,59% | 1.404.231,00 |
| 31.01.2024 | 21,75 | 23,68 | 21,26 | 21,99 | 0,64% | 1.899.281,00 |
| 30.01.2024 | 22,42 | 22,42 | 21,62 | 21,85 | -3,74% | 1.065.278,00 |
| 29.01.2024 | 22,59 | 22,86 | 22,02 | 22,70 | -0,22% | 1.151.048,00 |
| 26.01.2024 | 23,00 | 23,50 | 22,64 | 22,75 | -0,87% | 1.367.662,00 |
| 25.01.2024 | 23,71 | 23,76 | 22,95 | 22,95 | -1,38% | 879.074,00 |
| 24.01.2024 | 24,41 | 24,41 | 23,25 | 23,27 | -2,43% | 643.192,00 |
| 23.01.2024 | 25,07 | 25,27 | 23,81 | 23,85 | -3,25% | 926.999,00 |
| 22.01.2024 | 23,85 | 25,07 | 23,71 | 24,65 | 4,45% | 1.422.029,00 |
| 19.01.2024 | 23,65 | 24,00 | 22,95 | 23,60 | 0,43% | 943.698,00 |
| 18.01.2024 | 23,20 | 23,69 | 22,85 | 23,50 | 2,13% | 833.219,00 |
| 17.01.2024 | 22,62 | 23,18 | 22,59 | 23,01 | -0,86% | 961.490,00 |
| 16.01.2024 | 23,50 | 23,55 | 22,73 | 23,21 | -1,57% | 898.744,00 |
| 12.01.2024 | 24,75 | 25,13 | 23,39 | 23,58 | -3,52% | 2.126.536,00 |
| 11.01.2024 | 25,26 | 25,39 | 24,16 | 24,44 | -3,40% | 861.436,00 |
| 10.01.2024 | 25,25 | 25,88 | 24,62 | 25,30 | -0,55% | 931.271,00 |
| 09.01.2024 | 25,39 | 25,81 | 24,76 | 25,44 | -2,42% | 820.691,00 |
| 08.01.2024 | 25,30 | 26,37 | 24,91 | 26,07 | 2,88% | 812.096,00 |
| 05.01.2024 | 27,13 | 27,68 | 25,23 | 25,34 | -0,82% | 1.408.847,00 |
| 04.01.2024 | 25,45 | 25,71 | 24,83 | 25,55 | 0,75% | 943.568,00 |
| 03.01.2024 | 25,99 | 26,31 | 25,32 | 25,36 | -5,27% | 950.853,00 |
| 02.01.2024 | 27,00 | 27,67 | 26,10 | 26,77 | -3,32% | 1.775.035,00 |
| 29.12.2023 | 28,24 | 28,30 | 27,29 | 27,69 | -2,74% | 1.277.082,00 |
| 28.12.2023 | 28,15 | 28,73 | 27,98 | 28,47 | -0,18% | 2.242.482,00 |
| 27.12.2023 | 27,81 | 28,91 | 27,81 | 28,52 | 2,55% | 1.124.560,00 |
| 26.12.2023 | 27,94 | 28,46 | 27,61 | 27,81 | -0,43% | 1.096.575,00 |
| 22.12.2023 | 28,02 | 28,30 | 27,16 | 27,93 | 2,16% | 1.365.596,00 |
| 21.12.2023 | 25,60 | 27,35 | 25,52 | 27,34 | 9,14% | 1.392.314,00 |
| 20.12.2023 | 25,42 | 26,24 | 24,84 | 25,05 | -1,96% | 1.204.097,00 |
| 19.12.2023 | 24,84 | 25,98 | 24,81 | 25,55 | 3,61% | 924.392,00 |
| 18.12.2023 | 24,70 | 24,98 | 24,06 | 24,66 | 0,69% | 784.949,00 |