275,023$
-0,30%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 269,08 | 279,31 | 262,67 | 275,84 | 1,95% | 886.541,00 |
| 19.12.2024 | 277,33 | 281,21 | 269,96 | 270,57 | -0,71% | 426.951,00 |
| 18.12.2024 | 291,57 | 294,92 | 271,68 | 272,50 | -6,10% | 585.952,00 |
| 17.12.2024 | 295,39 | 297,10 | 287,55 | 290,20 | -2,74% | 392.258,00 |
| 16.12.2024 | 295,22 | 299,11 | 292,15 | 298,37 | 0,96% | 423.880,00 |
| 13.12.2024 | 299,41 | 302,89 | 294,48 | 295,52 | -1,30% | 255.373,00 |
| 12.12.2024 | 297,55 | 301,35 | 295,14 | 299,40 | 0,66% | 342.099,00 |
| 11.12.2024 | 294,61 | 298,02 | 293,43 | 297,44 | 2,17% | 304.122,00 |
| 10.12.2024 | 292,29 | 296,16 | 290,47 | 291,11 | -1,38% | 280.644,00 |
| 09.12.2024 | 300,95 | 303,63 | 293,35 | 295,17 | -0,87% | 301.721,00 |
| 06.12.2024 | 297,50 | 298,23 | 293,60 | 297,76 | 0,36% | 448.590,00 |
| 05.12.2024 | 298,88 | 301,03 | 295,41 | 296,68 | -1,42% | 339.011,00 |
| 04.12.2024 | 301,27 | 305,42 | 299,50 | 300,96 | -0,67% | 313.884,00 |
| 03.12.2024 | 305,83 | 307,54 | 301,75 | 303,00 | -0,84% | 238.248,00 |
| 02.12.2024 | 309,05 | 310,12 | 305,31 | 305,57 | -0,76% | 236.116,00 |
| 29.11.2024 | 309,24 | 312,00 | 307,39 | 307,90 | -0,06% | 141.205,00 |
| 27.11.2024 | 313,70 | 314,83 | 306,87 | 308,10 | -0,93% | 165.661,00 |
| 26.11.2024 | 313,17 | 313,25 | 308,25 | 311,00 | -0,88% | 325.743,00 |
| 25.11.2024 | 315,94 | 317,30 | 310,71 | 313,75 | 0,77% | 521.315,00 |
| 22.11.2024 | 311,33 | 313,74 | 308,92 | 311,35 | 0,59% | 507.698,00 |
| 21.11.2024 | 302,96 | 312,60 | 302,16 | 309,53 | 2,73% | 234.278,00 |
| 20.11.2024 | 300,70 | 302,04 | 295,14 | 301,30 | 0,14% | 270.137,00 |
| 19.11.2024 | 291,56 | 301,29 | 291,56 | 300,89 | 1,18% | 215.182,00 |
| 18.11.2024 | 301,25 | 302,45 | 295,79 | 297,37 | -0,67% | 256.339,00 |
| 15.11.2024 | 296,66 | 300,25 | 293,80 | 299,38 | -0,09% | 244.052,00 |
| 14.11.2024 | 302,45 | 304,00 | 298,31 | 299,66 | -0,71% | 261.202,00 |
| 13.11.2024 | 304,27 | 308,24 | 301,50 | 301,80 | -1,71% | 303.064,00 |
| 12.11.2024 | 314,89 | 316,90 | 304,91 | 307,05 | -2,72% | 240.278,00 |
| 11.11.2024 | 314,73 | 319,36 | 312,91 | 315,65 | 2,21% | 286.205,00 |
| 08.11.2024 | 306,90 | 310,16 | 303,44 | 308,82 | 0,78% | 280.788,00 |
| 07.11.2024 | 314,25 | 317,42 | 306,29 | 306,43 | -3,03% | 490.169,00 |
| 06.11.2024 | 298,83 | 324,06 | 297,52 | 316,00 | 16,24% | 1.340.995,00 |
| 05.11.2024 | 264,87 | 272,79 | 264,87 | 271,84 | 3,06% | 429.525,00 |
| 04.11.2024 | 267,62 | 267,62 | 260,63 | 263,76 | -1,89% | 325.115,00 |
| 01.11.2024 | 267,46 | 272,65 | 267,37 | 268,84 | 1,77% | 318.444,00 |
| 31.10.2024 | 263,75 | 266,77 | 261,30 | 264,17 | -0,34% | 307.310,00 |
| 30.10.2024 | 265,63 | 270,95 | 265,03 | 265,07 | -0,05% | 299.690,00 |
| 29.10.2024 | 258,74 | 265,58 | 258,30 | 265,21 | 1,48% | 408.854,00 |
| 28.10.2024 | 263,96 | 264,25 | 259,92 | 261,35 | 0,30% | 274.532,00 |
| 25.10.2024 | 263,82 | 266,76 | 258,89 | 260,57 | -0,84% | 347.453,00 |
| 24.10.2024 | 259,58 | 265,08 | 257,40 | 262,77 | 1,95% | 348.317,00 |
| 23.10.2024 | 270,04 | 275,70 | 255,98 | 257,74 | -6,48% | 792.750,00 |
| 22.10.2024 | 276,97 | 277,78 | 274,10 | 275,61 | -1,00% | 538.824,00 |
| 21.10.2024 | 286,10 | 286,10 | 277,84 | 278,39 | -2,67% | 356.581,00 |
| 18.10.2024 | 282,92 | 288,03 | 280,05 | 286,04 | 1,33% | 379.827,00 |
| 17.10.2024 | 278,00 | 282,40 | 277,88 | 282,28 | 2,04% | 500.085,00 |
| 16.10.2024 | 275,73 | 276,99 | 274,22 | 276,65 | 1,46% | 288.688,00 |
| 15.10.2024 | 272,92 | 277,18 | 269,28 | 272,68 | 0,61% | 410.116,00 |
| 14.10.2024 | 266,00 | 271,70 | 265,00 | 271,02 | 2,04% | 262.466,00 |
| 11.10.2024 | 254,10 | 266,21 | 254,10 | 265,61 | 5,03% | 450.519,00 |
| 10.10.2024 | 253,72 | 253,72 | 250,66 | 252,89 | -0,85% | 156.472,00 |
| 09.10.2024 | 249,86 | 255,99 | 249,86 | 255,07 | 2,60% | 279.132,00 |
| 08.10.2024 | 248,12 | 251,08 | 246,66 | 248,61 | 0,42% | 195.667,00 |
| 07.10.2024 | 250,78 | 250,86 | 246,83 | 247,57 | -1,66% | 140.813,00 |
| 04.10.2024 | 252,17 | 254,09 | 249,88 | 251,74 | 1,56% | 160.940,00 |
| 03.10.2024 | 247,80 | 248,53 | 245,16 | 247,87 | -0,37% | 218.804,00 |
| 02.10.2024 | 248,71 | 253,35 | 248,39 | 248,78 | -0,88% | 313.067,00 |
| 01.10.2024 | 252,90 | 252,90 | 248,26 | 251,00 | -0,92% | 222.073,00 |
| 30.09.2024 | 251,48 | 254,87 | 249,67 | 253,34 | -0,31% | 422.346,00 |
| 27.09.2024 | 258,14 | 258,14 | 253,98 | 254,13 | -1,05% | 245.827,00 |
| 26.09.2024 | 257,37 | 258,69 | 254,28 | 256,83 | 0,22% | 227.057,00 |
| 25.09.2024 | 258,31 | 258,98 | 255,10 | 256,26 | -0,81% | 230.333,00 |
| 24.09.2024 | 259,09 | 259,17 | 255,05 | 258,35 | -0,13% | 197.484,00 |
| 23.09.2024 | 258,33 | 259,70 | 254,30 | 258,68 | 0,75% | 232.986,00 |
| 20.09.2024 | 256,03 | 257,13 | 254,06 | 256,75 | 0,46% | 572.788,00 |
| 19.09.2024 | 252,18 | 255,82 | 249,36 | 255,58 | 3,64% | 222.340,00 |
| 18.09.2024 | 245,63 | 252,16 | 243,79 | 246,60 | 0,15% | 277.388,00 |
| 17.09.2024 | 243,28 | 250,04 | 243,28 | 246,23 | 1,69% | 172.668,00 |
| 16.09.2024 | 239,34 | 243,12 | 239,05 | 242,13 | 1,34% | 269.110,00 |
| 13.09.2024 | 235,79 | 241,10 | 235,79 | 238,93 | 1,82% | 243.004,00 |
| 12.09.2024 | 230,34 | 235,74 | 230,34 | 234,65 | 1,31% | 240.179,00 |
| 11.09.2024 | 236,70 | 236,70 | 226,17 | 231,62 | -0,97% | 610.116,00 |
| 10.09.2024 | 238,33 | 238,33 | 229,80 | 233,88 | -1,96% | 274.338,00 |
| 09.09.2024 | 236,10 | 241,69 | 235,40 | 238,56 | 1,91% | 270.643,00 |
| 06.09.2024 | 239,00 | 240,72 | 233,11 | 234,09 | -2,12% | 207.439,00 |
| 05.09.2024 | 238,03 | 240,34 | 237,15 | 239,16 | 0,88% | 237.440,00 |
| 04.09.2024 | 235,93 | 240,50 | 234,42 | 237,07 | -0,19% | 165.077,00 |
| 03.09.2024 | 243,50 | 243,98 | 235,80 | 237,53 | -3,34% | 213.139,00 |
| 30.08.2024 | 243,44 | 245,87 | 242,42 | 245,74 | 0,80% | 210.900,00 |
| 29.08.2024 | 244,89 | 247,31 | 243,36 | 243,79 | 0,05% | 171.424,00 |
| 28.08.2024 | 241,47 | 244,76 | 239,93 | 243,67 | 0,49% | 150.129,00 |
| 27.08.2024 | 243,66 | 244,38 | 242,26 | 242,48 | -1,16% | 146.877,00 |
| 26.08.2024 | 246,82 | 247,22 | 242,87 | 245,33 | 0,10% | 149.586,00 |
| 23.08.2024 | 241,12 | 248,06 | 241,12 | 245,09 | 2,34% | 205.795,00 |
| 22.08.2024 | 239,93 | 241,19 | 238,91 | 239,48 | -0,06% | 142.045,00 |
| 21.08.2024 | 237,75 | 240,03 | 235,78 | 239,63 | 1,17% | 174.231,00 |
| 20.08.2024 | 240,45 | 240,88 | 235,55 | 236,86 | -1,69% | 128.615,00 |
| 19.08.2024 | 240,38 | 242,88 | 239,18 | 240,92 | 0,11% | 230.708,00 |
| 16.08.2024 | 241,12 | 243,96 | 240,12 | 240,65 | -0,47% | 181.295,00 |
| 15.08.2024 | 240,93 | 243,39 | 240,93 | 241,79 | 2,03% | 303.566,00 |
| 14.08.2024 | 235,48 | 238,25 | 233,73 | 236,97 | 1,23% | 164.624,00 |
| 13.08.2024 | 230,52 | 235,42 | 229,14 | 234,10 | 2,28% | 328.077,00 |
| 12.08.2024 | 232,51 | 232,51 | 228,00 | 228,88 | -1,81% | 185.939,00 |
| 09.08.2024 | 233,85 | 234,22 | 231,25 | 233,09 | -0,03% | 317.478,00 |
| 08.08.2024 | 226,72 | 234,54 | 224,76 | 233,17 | 4,19% | 344.496,00 |
| 07.08.2024 | 230,98 | 231,00 | 223,78 | 223,80 | -1,53% | 386.933,00 |
| 06.08.2024 | 223,00 | 231,93 | 220,81 | 227,28 | 2,34% | 422.095,00 |
| 05.08.2024 | 215,22 | 224,71 | 212,62 | 222,09 | -2,58% | 591.050,00 |
| 02.08.2024 | 229,67 | 231,74 | 225,15 | 227,98 | -4,26% | 573.679,00 |
| 01.08.2024 | 251,10 | 251,41 | 235,01 | 238,13 | -4,90% | 532.337,00 |