197,544$
-0,36%
Echtzeit-Aktienkurs Evercore
Bid:
Ask:
Aktienkurse zur Evercore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 200,27 | 204,68 | 198,87 | 204,12 | 1,67% | 526.413,00 |
| 14.03.2025 | 198,07 | 201,82 | 195,77 | 200,77 | 3,57% | 735.734,00 |
| 13.03.2025 | 195,88 | 198,61 | 191,41 | 193,85 | -2,33% | 785.058,00 |
| 12.03.2025 | 201,67 | 203,74 | 195,85 | 198,48 | 0,77% | 1.044.286,00 |
| 11.03.2025 | 191,20 | 197,95 | 188,28 | 196,97 | 3,52% | 1.607.774,00 |
| 10.03.2025 | 201,00 | 201,08 | 185,06 | 190,28 | -7,96% | 1.677.557,00 |
| 07.03.2025 | 209,85 | 211,20 | 201,52 | 206,74 | -1,74% | 1.133.767,00 |
| 06.03.2025 | 216,76 | 217,64 | 208,21 | 210,40 | -5,48% | 1.215.156,00 |
| 05.03.2025 | 222,50 | 223,87 | 216,40 | 222,60 | 1,42% | 581.575,00 |
| 04.03.2025 | 225,00 | 226,47 | 212,77 | 219,49 | -5,92% | 1.343.928,00 |
| 03.03.2025 | 241,62 | 245,00 | 231,74 | 233,29 | -3,52% | 511.161,00 |
| 28.02.2025 | 237,35 | 241,82 | 236,30 | 241,80 | 1,26% | 698.014,00 |
| 27.02.2025 | 246,75 | 246,93 | 237,85 | 238,79 | -2,98% | 703.143,00 |
| 26.02.2025 | 242,86 | 247,69 | 241,95 | 246,13 | 2,33% | 539.339,00 |
| 25.02.2025 | 247,04 | 247,21 | 237,44 | 240,53 | -2,07% | 1.166.847,00 |
| 24.02.2025 | 249,34 | 251,30 | 242,49 | 245,62 | -1,80% | 777.247,00 |
| 21.02.2025 | 259,78 | 259,78 | 244,23 | 250,13 | -2,67% | 732.174,00 |
| 20.02.2025 | 267,89 | 267,97 | 252,15 | 257,00 | -4,44% | 545.717,00 |
| 19.02.2025 | 270,71 | 273,04 | 266,77 | 268,95 | -2,35% | 390.522,00 |
| 18.02.2025 | 272,27 | 275,69 | 269,14 | 275,43 | 1,88% | 392.683,00 |
| 17.02.2025 | 270,26 | 270,34 | 270,26 | 270,34 | 0,38% | - |
| 14.02.2025 | 268,24 | 271,92 | 267,05 | 269,31 | 0,74% | 567.706,00 |
| 13.02.2025 | 265,89 | 269,02 | 264,14 | 267,34 | 0,68% | 484.965,00 |
| 12.02.2025 | 262,00 | 265,72 | 259,93 | 265,53 | -0,02% | 340.830,00 |
| 11.02.2025 | 270,00 | 270,02 | 262,17 | 265,57 | -2,43% | 667.765,00 |
| 10.02.2025 | 276,00 | 276,29 | 268,84 | 272,19 | -1,21% | 509.699,00 |
| 07.02.2025 | 277,21 | 282,82 | 274,83 | 275,51 | -3,46% | 570.815,00 |
| 06.02.2025 | 287,99 | 289,73 | 283,05 | 285,37 | 0,11% | 462.005,00 |
| 05.02.2025 | 297,63 | 297,63 | 280,57 | 285,06 | 0,78% | 669.401,00 |
| 04.02.2025 | 283,66 | 288,79 | 282,54 | 282,85 | -0,11% | 417.977,00 |
| 03.02.2025 | 283,18 | 285,19 | 278,55 | 283,15 | -2,79% | 383.214,00 |
| 31.01.2025 | 293,44 | 295,61 | 290,83 | 291,27 | 0,60% | 476.641,00 |
| 30.01.2025 | 290,00 | 292,83 | 287,66 | 289,52 | 1,69% | 259.024,00 |
| 29.01.2025 | 286,48 | 290,49 | 284,43 | 284,71 | -0,68% | 321.172,00 |
| 28.01.2025 | 282,13 | 287,31 | 280,40 | 286,67 | 1,88% | 265.494,00 |
| 27.01.2025 | 282,98 | 287,04 | 278,20 | 281,38 | -1,60% | 313.623,00 |
| 24.01.2025 | 283,00 | 287,59 | 283,00 | 285,96 | 0,46% | 248.968,00 |
| 23.01.2025 | 284,54 | 286,77 | 281,55 | 284,64 | -0,58% | 307.067,00 |
| 22.01.2025 | 289,64 | 290,73 | 284,49 | 286,29 | -0,45% | 409.608,00 |
| 21.01.2025 | 287,00 | 289,48 | 284,73 | 287,59 | 1,77% | 208.639,00 |
| 17.01.2025 | 281,73 | 283,35 | 280,27 | 282,60 | 1,17% | 222.201,00 |
| 16.01.2025 | 279,60 | 283,49 | 277,35 | 279,34 | 1,10% | 281.754,00 |
| 15.01.2025 | 276,08 | 279,08 | 272,77 | 276,29 | 3,79% | 321.737,00 |
| 14.01.2025 | 265,72 | 267,43 | 261,56 | 266,20 | 2,05% | 515.042,00 |
| 13.01.2025 | 258,18 | 261,60 | 257,38 | 260,86 | -0,79% | 441.401,00 |
| 10.01.2025 | 268,26 | 268,26 | 257,35 | 262,95 | -4,14% | 460.418,00 |
| 08.01.2025 | 273,73 | 277,32 | 272,53 | 274,32 | -0,16% | 532.254,00 |
| 07.01.2025 | 280,04 | 280,04 | 267,64 | 274,77 | -1,47% | 398.013,00 |
| 06.01.2025 | 279,19 | 281,64 | 277,23 | 278,86 | 0,42% | 206.918,00 |
| 03.01.2025 | 276,45 | 278,54 | 272,86 | 277,69 | 0,56% | 304.384,00 |
| 02.01.2025 | 278,03 | 280,34 | 274,70 | 276,15 | -0,38% | 287.652,00 |
| 31.12.2024 | 278,31 | 280,58 | 276,25 | 277,19 | -0,26% | 184.330,00 |
| 30.12.2024 | 274,56 | 279,44 | 270,97 | 277,90 | -0,05% | 257.202,00 |
| 27.12.2024 | 278,91 | 281,22 | 274,98 | 278,04 | -1,55% | 167.600,00 |
| 26.12.2024 | 277,32 | 283,17 | 277,16 | 282,42 | 1,13% | 214.732,00 |
| 24.12.2024 | 276,26 | 280,50 | 275,61 | 279,26 | 1,49% | 87.168,00 |
| 23.12.2024 | 274,32 | 276,52 | 272,74 | 275,17 | -0,24% | 282.592,00 |
| 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 |