Echtzeit-Aktienkurs Overstock.com
Bid:
Ask:
Aktienkurse zur Overstock.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 67,52 | 71,77 | 66,55 | 67,09 | -4,18% | - |
| 25.02.2021 | 74,01 | 78,16 | 0,00 | 70,02 | -4,00% | - |
| 24.02.2021 | 78,30 | 78,92 | 0,00 | 72,94 | -17,28% | - |
| 23.02.2021 | 87,31 | 89,01 | 84,22 | 88,18 | -7,10% | - |
| 22.02.2021 | 100,04 | 100,13 | 93,35 | 94,92 | -6,26% | - |
| 19.02.2021 | 99,76 | 102,62 | 98,04 | 101,26 | 4,17% | - |
| 18.02.2021 | 96,43 | 100,14 | 95,73 | 97,21 | -5,05% | - |
| 17.02.2021 | 99,72 | 102,88 | 96,12 | 102,38 | -1,86% | - |
| 16.02.2021 | 111,60 | 111,68 | 103,75 | 104,32 | -2,33% | - |
| 12.02.2021 | 109,12 | 111,68 | 105,79 | 106,81 | -0,72% | - |
| 11.02.2021 | 107,59 | 108,79 | 102,04 | 107,59 | 6,76% | - |
| 10.02.2021 | 102,30 | 105,98 | 96,63 | 100,78 | -2,67% | - |
| 09.02.2021 | 105,45 | 107,69 | 101,92 | 103,55 | 4,15% | - |
| 08.02.2021 | 95,35 | 101,34 | 94,81 | 99,42 | 7,33% | - |
| 05.02.2021 | 92,84 | 94,32 | 90,29 | 92,63 | 4,82% | - |
| 04.02.2021 | 85,28 | 90,55 | 85,06 | 88,37 | -2,33% | - |
| 03.02.2021 | 85,37 | 93,80 | 84,82 | 90,48 | 16,66% | - |
| 02.02.2021 | 75,61 | 78,76 | 75,58 | 77,56 | -2,46% | - |
| 01.02.2021 | 76,16 | 80,06 | 73,08 | 79,52 | 1,97% | - |
| 29.01.2021 | 81,27 | 81,56 | 76,24 | 77,98 | -2,76% | - |
| 28.01.2021 | 83,06 | 83,06 | 78,76 | 80,19 | -7,64% | - |
| 27.01.2021 | 86,15 | 86,82 | 86,14 | 86,82 | 0,13% | - |
| 26.01.2021 | 82,15 | 90,59 | 78,70 | 86,71 | 28,26% | - |
| 25.01.2021 | 72,38 | 74,37 | 65,76 | 67,60 | -0,50% | - |
| 22.01.2021 | 65,53 | 69,53 | 64,65 | 67,94 | 6,62% | - |
| 21.01.2021 | 61,89 | 65,14 | 61,82 | 63,72 | 4,66% | - |
| 20.01.2021 | 61,56 | 62,73 | 59,96 | 60,89 | -3,20% | - |
| 19.01.2021 | 60,28 | 63,35 | 59,74 | 62,90 | 5,57% | - |
| 15.01.2021 | 59,57 | 59,58 | 0,00 | 59,58 | -6,95% | - |
| 14.01.2021 | 64,15 | 66,30 | 62,75 | 64,03 | 7,40% | - |
| 13.01.2021 | 58,41 | 61,06 | 57,81 | 59,62 | -1,74% | - |
| 12.01.2021 | 53,87 | 62,25 | 53,86 | 60,68 | 16,50% | - |
| 11.01.2021 | 52,24 | 53,27 | 51,40 | 52,08 | -2,80% | - |
| 08.01.2021 | 55,75 | 56,64 | 53,20 | 53,58 | -6,73% | - |
| 07.01.2021 | 56,19 | 57,72 | 55,58 | 57,45 | 5,85% | - |
| 06.01.2021 | 54,27 | 54,27 | 54,27 | 54,27 | 1,16% | - |
| 05.01.2021 | 53,65 | 53,65 | 53,65 | 53,65 | 6,79% | - |
| 04.01.2021 | 49,54 | 50,24 | 49,54 | 50,24 | 3,39% | - |
| 31.12.2020 | 50,12 | 50,86 | 47,66 | 48,60 | -7,26% | - |
| 30.12.2020 | 53,34 | 54,04 | 51,93 | 52,40 | 1,77% | - |
| 29.12.2020 | 52,09 | 52,09 | 50,51 | 51,49 | -2,21% | - |
| 28.12.2020 | 53,88 | 54,56 | 51,06 | 52,66 | -9,78% | - |
| 24.12.2020 | 57,52 | 58,42 | 56,39 | 58,37 | 0,27% | - |
| 23.12.2020 | 58,74 | 59,61 | 58,06 | 58,21 | -1,41% | - |
| 22.12.2020 | 60,81 | 61,26 | 57,10 | 59,05 | -4,90% | - |
| 21.12.2020 | 63,24 | 63,70 | 61,53 | 62,09 | -21,09% | - |
| 18.12.2020 | 64,58 | 78,80 | 62,31 | 78,69 | 13,83% | - |
| 17.12.2020 | 67,64 | 69,18 | 67,13 | 69,13 | 5,63% | - |
| 16.12.2020 | 64,81 | 65,44 | 63,00 | 65,44 | 6,16% | - |
| 15.12.2020 | 60,88 | 61,84 | 59,27 | 61,65 | 10,08% | - |
| 14.12.2020 | 56,00 | 56,00 | 56,00 | 56,00 | -0,62% | - |
| 11.12.2020 | 57,67 | 57,77 | 53,78 | 56,35 | -3,96% | - |
| 10.12.2020 | 56,67 | 58,68 | 56,67 | 58,68 | 0,19% | - |
| 09.12.2020 | 57,95 | 58,57 | 57,14 | 58,57 | -3,28% | - |
| 08.12.2020 | 59,74 | 61,83 | 59,23 | 60,55 | -0,23% | - |
| 07.12.2020 | 61,14 | 61,72 | 59,24 | 60,69 | -5,40% | - |
| 04.12.2020 | 62,54 | 64,16 | 61,65 | 64,16 | 0,39% | - |
| 03.12.2020 | 62,49 | 63,91 | 61,63 | 63,91 | 2,40% | - |
| 02.12.2020 | 62,36 | 64,09 | 61,16 | 62,41 | 0,58% | - |
| 01.12.2020 | 0,00 | 63,34 | 0,00 | 62,05 | -11,22% | - |
| 30.11.2020 | 67,69 | 69,89 | 67,69 | 69,89 | 0,23% | - |
| 27.11.2020 | 70,24 | 71,19 | 68,67 | 69,73 | 2,07% | - |
| 25.11.2020 | 68,15 | 69,44 | 67,26 | 68,32 | 2,37% | - |
| 24.11.2020 | 67,11 | 67,69 | 65,79 | 66,74 | -1,71% | - |
| 23.11.2020 | 64,19 | 68,70 | 64,19 | 67,90 | 9,97% | - |
| 20.11.2020 | 62,55 | 64,19 | 60,77 | 61,74 | 8,04% | - |
| 19.11.2020 | 58,04 | 58,81 | 56,59 | 57,15 | -0,32% | - |
| 18.11.2020 | 56,44 | 58,72 | 56,26 | 57,33 | -1,77% | - |
| 17.11.2020 | 52,58 | 59,19 | 52,45 | 58,37 | 11,86% | - |
| 16.11.2020 | 54,22 | 54,22 | 51,74 | 52,18 | -6,65% | - |
| 13.11.2020 | 54,11 | 56,28 | 53,53 | 55,89 | 5,26% | - |
| 12.11.2020 | 52,67 | 53,54 | 52,14 | 53,10 | 0,21% | - |
| 11.11.2020 | 52,23 | 54,00 | 51,68 | 52,99 | 3,15% | - |
| 10.11.2020 | 51,72 | 53,42 | 0,00 | 51,37 | -4,51% | - |
| 09.11.2020 | 55,01 | 57,65 | 53,79 | 53,79 | -20,08% | - |
| 06.11.2020 | 64,68 | 67,79 | 64,68 | 67,31 | -1,67% | - |
| 05.11.2020 | 68,45 | 68,45 | 68,45 | 68,45 | 14,56% | - |
| 04.11.2020 | 59,28 | 60,59 | 59,02 | 59,75 | -0,81% | - |
| 03.11.2020 | 58,68 | 60,76 | 58,09 | 60,24 | 4,45% | - |
| 02.11.2020 | 0,00 | 60,50 | 0,00 | 57,67 | 3,45% | - |
| 30.10.2020 | 62,88 | 63,30 | 55,25 | 55,75 | -10,56% | - |
| 29.10.2020 | 74,76 | 75,07 | 62,04 | 62,33 | -13,38% | - |
| 28.10.2020 | 69,11 | 73,32 | 68,77 | 71,95 | -0,50% | - |
| 27.10.2020 | 73,21 | 74,58 | 71,32 | 72,32 | 1,71% | - |
| 26.10.2020 | 71,53 | 71,86 | 68,73 | 71,10 | -1,09% | - |
| 23.10.2020 | 70,06 | 71,93 | 69,76 | 71,89 | 0,54% | - |
| 22.10.2020 | 69,51 | 71,90 | 66,83 | 71,50 | 5,56% | - |
| 21.10.2020 | 70,85 | 71,40 | 67,62 | 67,74 | -5,79% | - |
| 20.10.2020 | 72,66 | 74,69 | 71,40 | 71,90 | -1,91% | - |
| 19.10.2020 | 0,00 | 75,22 | 0,00 | 73,30 | -6,16% | - |
| 16.10.2020 | 81,14 | 81,43 | 77,04 | 78,12 | -2,71% | - |
| 15.10.2020 | 79,78 | 80,99 | 77,70 | 80,30 | -0,61% | - |
| 14.10.2020 | 82,61 | 82,86 | 79,62 | 80,79 | -4,20% | - |
| 13.10.2020 | 81,01 | 85,50 | 80,58 | 84,33 | 3,24% | - |
| 12.10.2020 | 81,45 | 82,87 | 80,33 | 81,68 | -1,51% | - |
| 09.10.2020 | 84,24 | 84,52 | 81,84 | 82,93 | 0,81% | - |
| 08.10.2020 | 82,72 | 84,71 | 81,12 | 82,26 | -2,76% | - |
| 07.10.2020 | 80,99 | 84,90 | 79,73 | 84,60 | 8,12% | - |
| 06.10.2020 | 81,30 | 83,47 | 77,21 | 78,25 | -3,28% | - |
| 05.10.2020 | 79,68 | 81,07 | 77,30 | 80,90 | 3,56% | - |