322,865$
0,92%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 310,23 | 322,16 | 310,04 | 319,91 | 1,35% | 364.151,00 |
| 13.10.2025 | 307,58 | 316,51 | 307,57 | 315,65 | 4,87% | 431.618,00 |
| 10.10.2025 | 315,72 | 316,59 | 299,48 | 300,99 | -4,13% | 657.310,00 |
| 09.10.2025 | 320,01 | 323,58 | 312,00 | 313,97 | -1,27% | 421.749,00 |
| 08.10.2025 | 326,86 | 327,07 | 317,93 | 318,00 | -1,90% | 365.376,00 |
| 07.10.2025 | 327,27 | 331,40 | 320,90 | 324,15 | -0,43% | 401.845,00 |
| 06.10.2025 | 330,33 | 333,20 | 318,73 | 325,54 | -2,86% | 475.881,00 |
| 03.10.2025 | 334,54 | 337,78 | 332,89 | 335,13 | 0,34% | - |
| 02.10.2025 | 333,45 | 335,93 | 329,82 | 334,01 | 0,94% | 354.886,00 |
| 01.10.2025 | 334,14 | 336,60 | 328,61 | 330,91 | -1,90% | 363.446,00 |
| 30.09.2025 | 342,73 | 343,01 | 331,95 | 337,32 | -0,97% | 455.694,00 |
| 29.09.2025 | 346,38 | 348,53 | 334,43 | 340,64 | -0,51% | 395.894,00 |
| 26.09.2025 | 339,08 | 345,78 | 339,08 | 342,39 | 1,33% | 237.188,00 |
| 25.09.2025 | 335,00 | 338,61 | 331,21 | 337,91 | -0,75% | 345.216,00 |
| 24.09.2025 | 356,46 | 358,01 | 338,05 | 340,47 | -4,00% | 563.863,00 |
| 23.09.2025 | 355,58 | 363,01 | 351,54 | 354,65 | 0,07% | 389.905,00 |
| 22.09.2025 | 353,15 | 355,62 | 350,20 | 354,39 | -0,42% | 404.119,00 |
| 19.09.2025 | 362,67 | 364,42 | 352,83 | 355,88 | -1,90% | 1.323.111,00 |
| 18.09.2025 | 352,44 | 362,79 | 351,98 | 362,79 | 4,15% | 575.344,00 |
| 17.09.2025 | 345,78 | 353,76 | 343,70 | 348,33 | 0,81% | 594.431,00 |
| 16.09.2025 | 347,36 | 347,47 | 341,33 | 345,52 | 0,13% | 382.155,00 |
| 15.09.2025 | 343,92 | 349,78 | 342,70 | 345,06 | 0,94% | 475.755,00 |
| 12.09.2025 | 343,00 | 344,21 | 340,15 | 341,86 | -0,43% | 300.935,00 |
| 11.09.2025 | 334,36 | 343,48 | 333,07 | 343,35 | 3,22% | 475.009,00 |
| 10.09.2025 | 326,55 | 332,84 | 324,12 | 332,64 | 2,26% | 416.865,00 |
| 09.09.2025 | 323,70 | 326,31 | 321,14 | 325,30 | 0,31% | 326.366,00 |
| 08.09.2025 | 320,40 | 325,85 | 320,09 | 324,30 | 1,73% | 362.849,00 |
| 05.09.2025 | 320,22 | 323,24 | 313,39 | 318,77 | 0,20% | 510.963,00 |
| 04.09.2025 | 312,55 | 320,12 | 312,39 | 318,14 | 1,67% | 489.190,00 |
| 03.09.2025 | 314,92 | 318,24 | 306,07 | 312,92 | -1,50% | 451.444,00 |
| 02.09.2025 | 313,47 | 318,03 | 309,50 | 317,67 | -1,21% | 339.561,00 |
| 29.08.2025 | 324,25 | 325,20 | 318,98 | 321,55 | -1,17% | 260.315,00 |
| 28.08.2025 | 327,50 | 327,50 | 323,23 | 325,35 | 0,34% | 297.972,00 |
| 27.08.2025 | 324,33 | 326,53 | 323,07 | 324,26 | -0,10% | 365.448,00 |
| 26.08.2025 | 316,73 | 325,12 | 316,45 | 324,59 | 1,96% | 359.035,00 |
| 25.08.2025 | 319,22 | 321,36 | 313,83 | 318,35 | -0,47% | 359.817,00 |
| 22.08.2025 | 308,58 | 322,76 | 306,80 | 319,86 | 4,87% | 570.735,00 |
| 21.08.2025 | 302,19 | 305,95 | 300,75 | 305,01 | 0,16% | 345.815,00 |
| 20.08.2025 | 301,57 | 304,80 | 293,53 | 304,51 | 0,89% | 482.778,00 |
| 19.08.2025 | 304,19 | 306,78 | 300,51 | 301,83 | -0,92% | 355.396,00 |
| 18.08.2025 | 307,23 | 308,01 | 303,48 | 304,64 | -1,00% | 315.696,00 |
| 15.08.2025 | 314,46 | 314,46 | 304,92 | 307,71 | -1,82% | 317.318,00 |
| 14.08.2025 | 311,56 | 313,98 | 310,40 | 313,41 | -0,46% | 238.679,00 |
| 13.08.2025 | 310,00 | 315,25 | 307,64 | 314,87 | 2,27% | 417.951,00 |
| 12.08.2025 | 301,19 | 308,22 | 297,08 | 307,88 | 4,10% | 365.607,00 |
| 11.08.2025 | 297,40 | 299,00 | 295,30 | 295,74 | 0,00% | 384.365,00 |
| 08.08.2025 | 300,09 | 302,55 | 295,15 | 295,73 | -0,71% | 422.140,00 |
| 07.08.2025 | 302,23 | 304,47 | 296,03 | 297,84 | -0,62% | 512.790,00 |
| 06.08.2025 | 297,33 | 301,91 | 296,87 | 299,71 | 0,35% | 361.939,00 |
| 05.08.2025 | 302,98 | 302,98 | 293,03 | 298,66 | -0,45% | 422.949,00 |
| 04.08.2025 | 297,00 | 301,79 | 295,92 | 300,01 | 2,04% | 398.158,00 |
| 01.08.2025 | 293,52 | 296,47 | 283,88 | 294,01 | -2,37% | 806.376,00 |
| 31.07.2025 | 305,60 | 309,44 | 300,01 | 301,14 | -2,94% | 904.998,00 |
| 30.07.2025 | 316,03 | 320,65 | 305,55 | 310,25 | 2,55% | 1.287.378,00 |
| 29.07.2025 | 304,34 | 305,00 | 298,82 | 302,55 | 0,00% | 705.819,00 |
| 28.07.2025 | 302,04 | 303,01 | 297,90 | 302,54 | 0,48% | 578.929,00 |
| 25.07.2025 | 303,35 | 303,54 | 299,21 | 301,08 | 0,19% | 539.832,00 |
| 24.07.2025 | 301,10 | 302,25 | 298,42 | 300,52 | 0,16% | 412.258,00 |
| 23.07.2025 | 300,00 | 301,79 | 297,72 | 300,04 | 1,04% | 317.718,00 |
| 22.07.2025 | 293,49 | 297,17 | 288,20 | 296,96 | 1,27% | 460.548,00 |
| 21.07.2025 | 299,79 | 300,76 | 292,81 | 293,25 | -1,77% | 386.160,00 |
| 18.07.2025 | 301,26 | 301,26 | 297,22 | 298,52 | -0,14% | 281.561,00 |
| 17.07.2025 | 292,42 | 301,20 | 291,74 | 298,95 | 1,73% | 581.052,00 |
| 16.07.2025 | 288,73 | 294,28 | 284,25 | 293,86 | 2,39% | 545.657,00 |
| 15.07.2025 | 291,44 | 292,63 | 285,72 | 287,00 | -1,92% | 906.879,00 |
| 14.07.2025 | 292,53 | 294,02 | 286,35 | 292,63 | 0,38% | 938.817,00 |
| 11.07.2025 | 297,07 | 298,65 | 290,06 | 291,53 | -2,49% | 1.019.823,00 |
| 10.07.2025 | 294,66 | 301,40 | 294,28 | 298,97 | 1,90% | 536.401,00 |
| 09.07.2025 | 286,67 | 293,48 | 285,76 | 293,39 | 2,76% | 488.730,00 |
| 08.07.2025 | 286,66 | 288,49 | 284,52 | 285,50 | 0,60% | 596.539,00 |
| 07.07.2025 | 285,46 | 289,26 | 281,63 | 283,79 | -1,29% | 475.041,00 |
| 03.07.2025 | 286,00 | 287,84 | 283,61 | 287,50 | 1,68% | 321.982,00 |
| 02.07.2025 | 275,58 | 283,54 | 274,85 | 282,74 | 2,26% | 584.643,00 |
| 01.07.2025 | 267,34 | 278,45 | 266,45 | 276,50 | 2,40% | 749.694,00 |
| 30.06.2025 | 271,08 | 272,94 | 268,66 | 270,02 | 0,41% | 572.806,00 |
| 27.06.2025 | 272,94 | 276,68 | 268,91 | 268,91 | -0,95% | 1.027.567,00 |
| 26.06.2025 | 266,75 | 272,87 | 265,73 | 271,50 | 1,66% | 575.412,00 |
| 25.06.2025 | 266,01 | 267,41 | 264,60 | 267,06 | 0,73% | 571.016,00 |
| 24.06.2025 | 260,58 | 266,71 | 260,52 | 265,13 | 3,21% | 795.859,00 |
| 23.06.2025 | 247,50 | 257,97 | 246,27 | 256,88 | 5,05% | 952.582,00 |
| 20.06.2025 | 249,28 | 250,30 | 244,40 | 244,54 | -0,93% | 802.814,00 |
| 18.06.2025 | 243,95 | 250,62 | 243,95 | 246,83 | 1,05% | 343.736,00 |
| 17.06.2025 | 245,06 | 247,44 | 243,36 | 244,27 | -1,49% | 316.092,00 |
| 16.06.2025 | 243,54 | 250,32 | 243,27 | 247,97 | 3,27% | 514.299,00 |
| 13.06.2025 | 242,51 | 244,48 | 238,96 | 240,12 | -2,86% | 487.063,00 |
| 12.06.2025 | 244,30 | 248,05 | 242,65 | 247,18 | -0,15% | 315.127,00 |
| 11.06.2025 | 245,50 | 250,20 | 245,24 | 247,54 | 1,24% | 726.237,00 |
| 10.06.2025 | 248,20 | 249,15 | 243,91 | 244,50 | -1,28% | 576.123,00 |
| 09.06.2025 | 246,10 | 249,13 | 244,31 | 247,66 | 0,88% | 473.503,00 |
| 06.06.2025 | 243,88 | 246,91 | 242,61 | 245,49 | 2,97% | 355.110,00 |
| 05.06.2025 | 235,50 | 239,60 | 232,29 | 238,41 | 1,33% | 329.397,00 |
| 04.06.2025 | 237,98 | 238,63 | 234,71 | 235,27 | -0,22% | 482.924,00 |
| 03.06.2025 | 231,43 | 237,61 | 229,99 | 235,80 | 1,61% | 547.091,00 |
| 02.06.2025 | 230,07 | 232,77 | 228,18 | 232,07 | 0,25% | 412.730,00 |
| 30.05.2025 | 231,52 | 233,01 | 228,49 | 231,49 | -1,49% | 653.076,00 |
| 29.05.2025 | 235,73 | 236,14 | 230,93 | 234,98 | 1,12% | 452.131,00 |
| 28.05.2025 | 234,19 | 234,27 | 231,39 | 232,38 | -0,90% | 333.802,00 |
| 27.05.2025 | 229,54 | 234,82 | 226,72 | 234,48 | 3,71% | 420.429,00 |
| 23.05.2025 | 220,43 | 226,99 | 217,19 | 226,10 | 0,26% | 322.406,00 |
| 22.05.2025 | 223,95 | 227,05 | 221,23 | 225,52 | 0,65% | 267.476,00 |