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