296,160$
-0,56%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 233,11 | 234,64 | 223,90 | 224,07 | -5,26% | 780.377,00 |
| 20.05.2025 | 235,80 | 239,44 | 234,00 | 236,50 | -1,56% | 544.445,00 |
| 19.05.2025 | 238,14 | 241,14 | 236,76 | 240,26 | -0,55% | 335.588,00 |
| 16.05.2025 | 237,48 | 242,55 | 236,33 | 241,58 | 1,82% | 500.477,00 |
| 15.05.2025 | 238,65 | 240,39 | 235,90 | 237,27 | -1,24% | 622.915,00 |
| 14.05.2025 | 236,21 | 242,24 | 234,36 | 240,26 | 1,74% | 939.501,00 |
| 13.05.2025 | 234,13 | 237,53 | 231,74 | 236,15 | 1,35% | 1.261.532,00 |
| 12.05.2025 | 229,68 | 242,92 | 229,68 | 233,00 | 7,42% | 1.029.465,00 |
| 09.05.2025 | 217,84 | 220,00 | 215,27 | 216,90 | 0,07% | 506.083,00 |
| 08.05.2025 | 211,20 | 219,95 | 210,60 | 216,74 | 4,31% | 679.201,00 |
| 07.05.2025 | 209,55 | 210,64 | 206,63 | 207,79 | 1,02% | 471.774,00 |
| 06.05.2025 | 208,16 | 209,77 | 205,43 | 205,70 | -2,91% | 550.100,00 |
| 05.05.2025 | 208,37 | 217,13 | 208,37 | 211,87 | -0,82% | 571.737,00 |
| 02.05.2025 | 212,81 | 214,78 | 209,88 | 213,63 | 3,64% | 689.318,00 |
| 01.05.2025 | 207,23 | 212,38 | 201,97 | 206,13 | 0,41% | 835.539,00 |
| 30.04.2025 | 210,60 | 212,08 | 194,80 | 205,29 | 3,16% | 1.451.149,00 |
| 29.04.2025 | 196,33 | 199,20 | 192,77 | 199,00 | 0,90% | 717.022,00 |
| 28.04.2025 | 196,01 | 200,58 | 194,00 | 197,22 | -0,18% | 634.090,00 |
| 25.04.2025 | 196,48 | 199,27 | 188,56 | 197,58 | -0,34% | 549.550,00 |
| 24.04.2025 | 187,08 | 199,03 | 185,49 | 198,25 | 5,86% | 885.607,00 |
| 23.04.2025 | 193,75 | 201,92 | 185,54 | 187,27 | 1,63% | 1.090.228,00 |
| 22.04.2025 | 178,74 | 184,68 | 178,54 | 184,26 | 5,02% | 597.101,00 |
| 21.04.2025 | 178,60 | 180,42 | 170,41 | 175,46 | -3,21% | 643.904,00 |
| 17.04.2025 | 178,64 | 182,45 | 177,35 | 181,28 | 1,65% | 499.025,00 |
| 16.04.2025 | 179,30 | 181,35 | 175,05 | 178,33 | -2,32% | 479.197,00 |
| 15.04.2025 | 181,27 | 186,32 | 180,32 | 182,56 | 0,78% | 515.995,00 |
| 14.04.2025 | 177,99 | 184,26 | 177,37 | 181,15 | 4,22% | 882.024,00 |
| 11.04.2025 | 172,37 | 176,19 | 168,20 | 173,81 | -0,61% | 1.251.497,00 |
| 10.04.2025 | 183,48 | 184,00 | 169,04 | 174,88 | -7,73% | 1.192.755,00 |
| 09.04.2025 | 161,60 | 195,44 | 160,49 | 189,54 | 15,74% | 1.855.076,00 |
| 08.04.2025 | 173,97 | 177,89 | 160,37 | 163,77 | -0,67% | 1.316.305,00 |
| 07.04.2025 | 151,60 | 171,35 | 148,63 | 164,87 | 0,56% | 1.872.500,00 |
| 04.04.2025 | 169,27 | 171,36 | 157,38 | 163,95 | -7,69% | 1.762.325,00 |
| 03.04.2025 | 194,00 | 195,32 | 176,67 | 177,60 | -15,48% | 1.515.664,00 |
| 02.04.2025 | 195,24 | 210,28 | 194,94 | 210,12 | 4,83% | 816.225,00 |
| 01.04.2025 | 198,94 | 204,27 | 195,80 | 200,43 | 0,36% | 887.985,00 |
| 31.03.2025 | 194,50 | 200,98 | 191,63 | 199,72 | 0,10% | 622.344,00 |
| 28.03.2025 | 202,48 | 206,96 | 196,93 | 199,52 | -2,73% | 504.205,00 |
| 27.03.2025 | 207,82 | 208,01 | 201,23 | 205,13 | -3,36% | 822.497,00 |
| 26.03.2025 | 218,09 | 219,59 | 210,92 | 212,26 | -2,27% | 306.865,00 |
| 25.03.2025 | 217,49 | 221,31 | 215,34 | 217,19 | 0,16% | 319.160,00 |
| 24.03.2025 | 212,00 | 218,34 | 208,50 | 216,84 | 4,83% | 560.187,00 |
| 21.03.2025 | 201,45 | 207,40 | 201,45 | 206,84 | 1,22% | 627.113,00 |
| 20.03.2025 | 201,23 | 207,91 | 200,87 | 204,35 | 0,06% | 356.521,00 |
| 19.03.2025 | 200,66 | 207,20 | 199,17 | 204,23 | 1,43% | 569.665,00 |
| 18.03.2025 | 202,48 | 202,92 | 198,00 | 201,35 | -1,36% | 764.680,00 |