332,163$
0,27%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 336,69 | 338,75 | 329,34 | 331,28 | -0,61% | 503.040,00 |
| 06.05.2026 | 331,57 | 338,65 | 323,86 | 333,32 | 2,14% | 579.877,00 |
| 05.05.2026 | 320,74 | 329,56 | 320,14 | 326,33 | 2,28% | 698.439,00 |
| 04.05.2026 | 313,42 | 320,38 | 311,60 | 319,05 | 0,71% | 679.738,00 |
| 01.05.2026 | 320,27 | 326,00 | 315,08 | 316,79 | -1,40% | 643.026,00 |
| 30.04.2026 | 327,09 | 327,09 | 316,58 | 321,29 | -0,88% | 1.135.692,00 |
| 29.04.2026 | 332,22 | 338,04 | 314,54 | 324,14 | -4,81% | 1.162.887,00 |
| 28.04.2026 | 348,69 | 351,65 | 339,27 | 340,51 | -2,09% | 635.322,00 |
| 27.04.2026 | 343,71 | 349,38 | 338,53 | 347,79 | 1,01% | 620.613,00 |
| 24.04.2026 | 349,84 | 350,76 | 341,23 | 344,30 | -1,06% | 627.755,00 |
| 23.04.2026 | 349,74 | 352,86 | 338,19 | 347,98 | -1,14% | 593.038,00 |
| 22.04.2026 | 358,39 | 362,12 | 349,82 | 352,01 | -0,40% | 481.511,00 |
| 21.04.2026 | 358,90 | 367,99 | 352,89 | 353,44 | -1,35% | 618.288,00 |
| 20.04.2026 | 361,08 | 366,87 | 357,38 | 358,29 | -1,27% | 486.670,00 |
| 17.04.2026 | 363,54 | 372,05 | 362,53 | 362,91 | 1,51% | 508.443,00 |
| 16.04.2026 | 357,61 | 360,39 | 354,17 | 357,52 | 0,13% | 393.202,00 |
| 15.04.2026 | 361,40 | 363,83 | 351,85 | 357,05 | -0,16% | 458.721,00 |
| 14.04.2026 | 350,75 | 358,45 | 350,67 | 357,61 | 2,02% | 643.207,00 |
| 13.04.2026 | 333,09 | 352,32 | 331,35 | 350,54 | 3,74% | 681.378,00 |
| 10.04.2026 | 335,45 | 338,73 | 330,19 | 337,90 | 0,88% | 450.594,00 |
| 09.04.2026 | 323,13 | 335,86 | 322,29 | 334,96 | 2,74% | 491.256,00 |
| 08.04.2026 | 322,98 | 331,90 | 320,63 | 326,02 | 6,23% | 743.130,00 |
| 07.04.2026 | 302,16 | 310,69 | 297,34 | 306,91 | 0,70% | 476.229,00 |
| 06.04.2026 | 304,79 | 309,89 | 302,36 | 304,79 | -0,05% | 349.072,00 |
| 02.04.2026 | 291,96 | 308,81 | 289,53 | 304,95 | 1,22% | 511.642,00 |
| 01.04.2026 | 303,36 | 309,82 | 300,46 | 301,28 | 0,93% | 657.339,00 |
| 31.03.2026 | 291,72 | 304,41 | 288,80 | 298,51 | 4,66% | 988.975,00 |
| 30.03.2026 | 282,96 | 288,20 | 280,38 | 285,22 | 2,21% | 409.387,00 |
| 27.03.2026 | 280,89 | 285,12 | 274,50 | 279,05 | -2,00% | 345.812,00 |
| 26.03.2026 | 282,57 | 291,54 | 282,57 | 284,75 | -0,74% | 340.501,00 |
| 25.03.2026 | 285,74 | 289,73 | 276,12 | 286,87 | 3,03% | 648.287,00 |
| 24.03.2026 | 275,82 | 280,48 | 273,83 | 278,43 | -0,25% | 789.571,00 |
| 23.03.2026 | 289,54 | 289,63 | 278,92 | 279,12 | 1,55% | 909.506,00 |
| 20.03.2026 | 274,34 | 277,95 | 271,00 | 274,87 | -0,01% | 793.601,00 |
| 19.03.2026 | 272,10 | 277,41 | 269,57 | 274,89 | -0,05% | 747.076,00 |
| 18.03.2026 | 283,02 | 284,94 | 274,63 | 275,03 | -1,31% | 885.631,00 |
| 17.03.2026 | 277,73 | 282,58 | 277,59 | 278,69 | 2,34% | 658.729,00 |
| 16.03.2026 | 275,14 | 280,72 | 270,75 | 272,32 | 1,52% | 726.050,00 |
| 13.03.2026 | 272,82 | 274,95 | 266,78 | 268,24 | 0,39% | 872.824,00 |
| 12.03.2026 | 281,80 | 284,39 | 265,87 | 267,19 | -7,33% | 1.403.442,00 |
| 11.03.2026 | 285,44 | 290,05 | 278,33 | 288,33 | 0,48% | 541.866,00 |
| 10.03.2026 | 288,63 | 293,00 | 282,19 | 286,95 | 0,41% | 521.044,00 |
| 09.03.2026 | 280,93 | 286,05 | 270,91 | 285,78 | -1,12% | 1.060.279,00 |
| 06.03.2026 | 294,96 | 295,94 | 280,66 | 289,02 | -4,54% | 954.054,00 |
| 05.03.2026 | 310,66 | 316,58 | 299,32 | 302,77 | -3,40% | 595.017,00 |
| 04.03.2026 | 310,28 | 317,41 | 308,82 | 313,43 | 1,84% | 471.873,00 |
| 03.03.2026 | 302,89 | 313,32 | 299,00 | 307,77 | -2,13% | 670.820,00 |
| 02.03.2026 | 299,61 | 316,96 | 298,47 | 314,48 | 1,83% | 477.129,00 |
| 27.02.2026 | 317,34 | 317,34 | 300,36 | 308,84 | -5,54% | 1.195.926,00 |
| 26.02.2026 | 322,13 | 328,42 | 318,21 | 326,95 | 2,51% | 515.084,00 |
| 25.02.2026 | 319,50 | 320,25 | 312,53 | 318,94 | 1,82% | 440.775,00 |
| 24.02.2026 | 303,90 | 318,22 | 299,91 | 313,24 | 2,61% | 713.448,00 |
| 23.02.2026 | 323,82 | 327,95 | 303,61 | 305,27 | -6,97% | 777.231,00 |
| 20.02.2026 | 324,01 | 332,20 | 319,09 | 328,14 | 0,39% | 444.082,00 |
| 19.02.2026 | 330,57 | 332,00 | 322,00 | 326,87 | -1,26% | 581.924,00 |
| 18.02.2026 | 321,94 | 334,71 | 321,94 | 331,04 | 3,45% | 575.803,00 |
| 17.02.2026 | 325,37 | 326,39 | 317,19 | 320,01 | -0,70% | 611.283,00 |
| 13.02.2026 | 321,62 | 328,70 | 314,42 | 322,28 | 0,97% | 604.588,00 |
| 12.02.2026 | 339,72 | 352,11 | 305,01 | 319,17 | -7,63% | 1.164.843,00 |
| 11.02.2026 | 363,16 | 366,23 | 344,53 | 345,55 | -4,59% | 494.253,00 |
| 10.02.2026 | 361,82 | 368,61 | 354,60 | 362,18 | 0,70% | 508.067,00 |
| 09.02.2026 | 357,00 | 369,64 | 353,20 | 359,65 | 0,54% | 556.930,00 |
| 06.02.2026 | 352,01 | 367,52 | 349,52 | 357,73 | 1,88% | 698.806,00 |
| 05.02.2026 | 342,60 | 357,86 | 333,25 | 351,14 | -1,46% | 998.302,00 |
| 04.02.2026 | 356,62 | 361,00 | 340,00 | 356,36 | 5,20% | 877.564,00 |
| 03.02.2026 | 354,51 | 357,64 | 334,82 | 338,73 | -4,50% | 680.716,00 |
| 02.02.2026 | 356,07 | 362,34 | 351,64 | 354,68 | 0,40% | 500.909,00 |
| 30.01.2026 | 352,55 | 360,41 | 350,07 | 353,27 | -0,74% | 406.540,00 |
| 29.01.2026 | 367,10 | 371,33 | 352,56 | 355,91 | -2,00% | 577.186,00 |
| 28.01.2026 | 364,60 | 365,64 | 357,68 | 363,18 | -0,09% | 307.382,00 |
| 27.01.2026 | 363,62 | 365,82 | 360,96 | 363,51 | -0,11% | 307.790,00 |
| 26.01.2026 | 369,74 | 369,74 | 363,19 | 363,90 | 0,52% | 364.863,00 |
| 23.01.2026 | 368,99 | 370,89 | 360,82 | 362,00 | -2,69% | 246.711,00 |
| 22.01.2026 | 377,84 | 377,95 | 370,49 | 372,00 | -0,07% | 220.905,00 |
| 21.01.2026 | 370,20 | 380,52 | 367,00 | 372,27 | 1,57% | 356.930,00 |
| 20.01.2026 | 352,00 | 379,88 | 352,00 | 366,50 | -2,20% | 347.964,00 |
| 19.01.2026 | 373,40 | 376,66 | 371,88 | 374,73 | -1,08% | - |
| 16.01.2026 | 383,67 | 388,71 | 376,91 | 378,84 | -1,12% | 469.655,00 |
| 15.01.2026 | 368,98 | 384,11 | 367,50 | 383,12 | 4,52% | 413.590,00 |
| 14.01.2026 | 363,00 | 368,57 | 355,16 | 366,54 | 0,22% | 280.821,00 |
| 13.01.2026 | 371,99 | 371,99 | 363,04 | 365,72 | -1,34% | 284.772,00 |
| 12.01.2026 | 359,30 | 371,51 | 359,30 | 370,67 | 0,45% | 292.866,00 |
| 09.01.2026 | 369,11 | 374,77 | 360,81 | 369,01 | 0,91% | 325.675,00 |
| 08.01.2026 | 374,08 | 374,30 | 364,08 | 365,67 | -1,98% | 369.185,00 |
| 07.01.2026 | 375,33 | 376,35 | 368,60 | 373,05 | -0,26% | 372.648,00 |
| 06.01.2026 | 361,82 | 375,51 | 356,19 | 374,02 | 2,62% | 489.852,00 |
| 05.01.2026 | 355,00 | 373,47 | 351,30 | 364,47 | 3,76% | 482.859,00 |
| 02.01.2026 | 343,64 | 352,11 | 341,04 | 351,27 | 3,24% | 174.987,00 |
| 31.12.2025 | 342,97 | 346,00 | 338,95 | 340,25 | -0,99% | 210.652,00 |
| 30.12.2025 | 348,48 | 348,48 | 341,60 | 343,64 | -1,02% | 185.658,00 |
| 29.12.2025 | 349,14 | 352,12 | 343,81 | 347,19 | -1,42% | 171.578,00 |
| 26.12.2025 | 350,80 | 353,30 | 348,71 | 352,18 | 0,50% | 132.227,00 |
| 24.12.2025 | 347,23 | 352,87 | 342,58 | 350,42 | 0,56% | 94.485,00 |
| 23.12.2025 | 351,00 | 353,15 | 347,06 | 348,48 | -0,78% | 179.601,00 |
| 22.12.2025 | 345,71 | 352,63 | 344,85 | 351,23 | 2,59% | 303.099,00 |
| 19.12.2025 | 338,11 | 342,77 | 337,08 | 342,36 | 1,22% | 521.965,00 |
| 18.12.2025 | 336,35 | 343,08 | 336,28 | 338,25 | 1,27% | 292.052,00 |
| 17.12.2025 | 338,61 | 342,28 | 330,45 | 334,02 | -0,95% | 326.660,00 |
| 16.12.2025 | 335,00 | 339,19 | 332,50 | 337,22 | 0,16% | 400.185,00 |
| 15.12.2025 | 339,66 | 342,29 | 335,00 | 336,69 | -0,10% | 408.325,00 |