303,500€
5,09%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 290,50 | 305,20 | 288,80 | 303,90 | 4,94% | - |
| 08.07.2026 | 303,40 | 303,40 | 288,20 | 289,60 | -4,80% | - |
| 07.07.2026 | 311,10 | 314,80 | 303,10 | 304,20 | -2,09% | - |
| 06.07.2026 | 300,00 | 313,00 | 294,30 | 310,70 | 3,53% | - |
| 03.07.2026 | 299,90 | 300,40 | 299,10 | 300,10 | 1,39% | - |
| 02.07.2026 | 299,50 | 307,20 | 295,00 | 296,00 | -1,27% | - |
| 01.07.2026 | 298,40 | 305,50 | 297,60 | 299,80 | 0,33% | - |
| 30.06.2026 | 298,80 | 301,60 | 293,10 | 298,80 | 2,33% | - |
| 29.06.2026 | 301,70 | 304,30 | 288,90 | 292,00 | -2,44% | - |
| 26.06.2026 | 304,40 | 305,70 | 294,60 | 299,30 | -2,13% | - |
| 25.06.2026 | 310,60 | 316,40 | 301,60 | 305,80 | -1,61% | - |
| 24.06.2026 | 322,40 | 326,40 | 309,20 | 310,80 | -3,54% | - |
| 23.06.2026 | 326,30 | 327,30 | 318,40 | 322,20 | -1,44% | - |
| 22.06.2026 | 323,90 | 329,90 | 319,50 | 326,90 | 2,54% | - |
| 19.06.2026 | 324,30 | 324,50 | 318,80 | 318,80 | -1,54% | - |
| 18.06.2026 | 320,20 | 326,70 | 319,00 | 323,80 | 1,38% | - |
| 17.06.2026 | 322,00 | 329,00 | 318,00 | 319,40 | -0,81% | - |
| 16.06.2026 | 315,70 | 322,70 | 314,90 | 322,00 | 1,83% | - |
| 15.06.2026 | 310,80 | 320,10 | 309,00 | 316,20 | 2,33% | - |
| 12.06.2026 | 307,40 | 315,10 | 306,50 | 309,00 | 1,64% | - |
| 11.06.2026 | 296,00 | 306,10 | 295,60 | 304,00 | 3,30% | - |
| 10.06.2026 | 308,90 | 312,20 | 294,10 | 294,30 | -4,35% | - |
| 09.06.2026 | 295,00 | 308,50 | 290,60 | 307,70 | 3,64% | - |
| 08.06.2026 | 293,20 | 301,20 | 292,10 | 296,90 | 0,85% | - |
| 05.06.2026 | 298,50 | 300,90 | 289,00 | 294,40 | -1,80% | - |
| 04.06.2026 | 293,20 | 301,50 | 292,40 | 299,80 | 1,66% | - |
| 03.06.2026 | 298,30 | 298,60 | 288,70 | 294,90 | -1,01% | - |
| 02.06.2026 | 297,10 | 302,80 | 295,00 | 297,90 | -0,13% | - |
| 01.06.2026 | 292,80 | 299,20 | 288,80 | 298,30 | 1,98% | - |
| 29.05.2026 | 297,50 | 302,50 | 289,90 | 292,50 | -1,78% | - |
| 28.05.2026 | 295,40 | 300,20 | 291,00 | 297,80 | 1,09% | - |
| 27.05.2026 | 295,80 | 298,00 | 292,90 | 294,60 | -0,44% | - |
| 26.05.2026 | 299,30 | 302,10 | 295,30 | 295,90 | -1,53% | - |
| 25.05.2026 | 299,70 | 300,60 | 299,60 | 300,50 | 0,67% | - |
| 22.05.2026 | 298,70 | 302,80 | 295,10 | 298,50 | 0,20% | - |
| 21.05.2026 | 290,10 | 298,40 | 288,90 | 297,90 | 2,62% | - |
| 20.05.2026 | 278,70 | 290,70 | 278,60 | 290,30 | 3,53% | - |
| 19.05.2026 | 284,50 | 288,60 | 280,10 | 280,40 | -1,72% | - |
| 18.05.2026 | 284,70 | 288,50 | 283,30 | 285,30 | -0,38% | - |
| 15.05.2026 | 292,20 | 296,50 | 284,40 | 286,40 | -2,02% | - |
| 14.05.2026 | 287,90 | 295,40 | 287,60 | 292,30 | 2,10% | - |
| 13.05.2026 | 290,60 | 291,90 | 285,00 | 286,30 | -1,78% | - |
| 12.05.2026 | 284,90 | 293,60 | 281,20 | 291,50 | 2,42% | - |
| 11.05.2026 | 289,60 | 291,60 | 283,60 | 284,60 | -1,73% | - |
| 08.05.2026 | 282,40 | 291,30 | 277,70 | 289,60 | 2,84% | - |
| 07.05.2026 | 284,10 | 286,20 | 280,70 | 281,60 | 1,96% | - |
| 06.05.2026 | 278,70 | 288,00 | 276,20 | 276,20 | -0,97% | - |
| 05.05.2026 | 273,60 | 281,60 | 272,10 | 278,90 | 2,16% | - |
| 04.05.2026 | 271,00 | 273,60 | 266,90 | 273,00 | -0,26% | - |
| 30.04.2026 | 276,10 | 279,10 | 269,90 | 273,70 | -1,44% | - |
| 29.04.2026 | 291,70 | 291,70 | 270,00 | 277,70 | -4,50% | 990,00 |
| 28.04.2026 | 297,20 | 300,90 | 289,90 | 290,80 | -1,82% | - |
| 27.04.2026 | 293,00 | 297,90 | 290,90 | 296,20 | 1,37% | - |
| 24.04.2026 | 297,70 | 299,30 | 291,70 | 292,20 | -1,72% | - |
| 23.04.2026 | 298,90 | 305,60 | 289,90 | 297,30 | -0,64% | - |
| 22.04.2026 | 302,10 | 307,80 | 299,00 | 299,20 | -1,25% | - |
| 21.04.2026 | 304,60 | 312,00 | 300,80 | 303,00 | -0,10% | - |
| 20.04.2026 | 306,70 | 311,80 | 303,00 | 303,30 | -1,84% | - |
| 17.04.2026 | 304,20 | 315,10 | 304,00 | 309,00 | 1,88% | - |
| 16.04.2026 | 302,70 | 305,70 | 301,00 | 303,30 | 0,17% | - |
| 15.04.2026 | 303,10 | 308,00 | 299,00 | 302,80 | -0,16% | - |
| 14.04.2026 | 297,70 | 303,30 | 297,00 | 303,30 | 1,40% | - |
| 13.04.2026 | 287,30 | 299,20 | 284,20 | 299,10 | 3,85% | - |
| 10.04.2026 | 286,30 | 289,00 | 281,00 | 288,00 | 0,66% | - |
| 09.04.2026 | 279,30 | 287,00 | 276,00 | 286,10 | 2,51% | - |
| 08.04.2026 | 268,90 | 284,00 | 268,50 | 279,10 | 5,32% | - |
| 07.04.2026 | 265,00 | 268,00 | 258,00 | 265,00 | 0,00% | - |
| 02.04.2026 | 258,00 | 266,00 | 253,00 | 265,00 | 1,92% | - |
| 01.04.2026 | 258,00 | 267,00 | 257,00 | 260,00 | 0,39% | - |
| 31.03.2026 | 251,00 | 263,00 | 247,00 | 259,00 | 4,44% | - |
| 30.03.2026 | 243,00 | 251,00 | 243,00 | 248,00 | 2,48% | - |
| 27.03.2026 | 248,00 | 249,00 | 239,00 | 242,00 | -2,42% | - |
| 26.03.2026 | 247,00 | 252,00 | 246,00 | 248,00 | 0,00% | - |
| 25.03.2026 | 242,00 | 249,00 | 239,00 | 248,00 | 3,33% | - |
| 24.03.2026 | 242,00 | 243,00 | 237,00 | 240,00 | -0,41% | - |
| 23.03.2026 | 236,00 | 249,00 | 234,00 | 241,00 | 1,69% | - |
| 20.03.2026 | 237,00 | 241,00 | 236,00 | 237,00 | -0,42% | - |
| 19.03.2026 | 241,00 | 241,00 | 233,00 | 238,00 | -0,83% | - |
| 18.03.2026 | 242,00 | 247,00 | 239,00 | 240,00 | -0,83% | - |
| 17.03.2026 | 236,00 | 245,00 | 236,00 | 242,00 | 2,11% | - |
| 16.03.2026 | 236,00 | 243,00 | 234,00 | 237,00 | 0,85% | - |
| 13.03.2026 | 233,00 | 239,00 | 231,00 | 235,00 | 1,29% | - |
| 12.03.2026 | 248,00 | 249,00 | 231,00 | 232,00 | -7,20% | - |
| 11.03.2026 | 248,00 | 251,00 | 241,00 | 250,00 | 1,21% | - |
| 10.03.2026 | 245,00 | 251,00 | 243,00 | 247,00 | 0,82% | - |
| 09.03.2026 | 246,00 | 248,00 | 235,00 | 245,00 | -1,61% | - |
| 06.03.2026 | 262,00 | 262,00 | 244,00 | 249,00 | -4,60% | - |
| 05.03.2026 | 270,00 | 273,00 | 259,00 | 261,00 | -2,97% | - |
| 04.03.2026 | 264,00 | 273,00 | 264,00 | 269,00 | 1,51% | - |
| 03.03.2026 | 268,00 | 270,00 | 259,00 | 265,00 | -1,49% | - |
| 02.03.2026 | 260,00 | 271,00 | 253,00 | 269,00 | 3,07% | - |
| 27.02.2026 | 275,00 | 276,00 | 255,00 | 261,00 | -5,78% | - |
| 26.02.2026 | 270,00 | 279,00 | 270,00 | 277,00 | 2,21% | - |
| 25.02.2026 | 266,00 | 271,00 | 265,00 | 271,00 | 1,88% | - |
| 24.02.2026 | 260,00 | 269,00 | 256,00 | 266,00 | 2,70% | - |
| 23.02.2026 | 276,00 | 279,00 | 257,00 | 259,00 | -7,17% | - |
| 20.02.2026 | 278,00 | 282,00 | 272,00 | 279,00 | 0,72% | - |
| 19.02.2026 | 281,00 | 284,00 | 273,00 | 277,00 | -1,42% | - |
| 18.02.2026 | 270,00 | 283,00 | 270,00 | 281,00 | 4,07% | - |
| 17.02.2026 | 271,00 | 277,00 | 269,00 | 270,00 | -0,74% | - |