Overstock.com
[WKN: 645086 | ISIN: US6903701018]
Aktienkurse
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