288,182$
-2,53%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 294,89 | 294,89 | 287,60 | 288,20 | -2,53% | - |
| 08.09.2026 | 296,63 | 299,40 | 293,80 | 295,67 | -0,76% | 405.338,00 |
| 04.09.2026 | 294,01 | 298,41 | 291,81 | 297,92 | 0,34% | 332.424,00 |
| 03.09.2026 | 292,98 | 300,24 | 292,21 | 296,91 | 2,85% | 416.053,00 |
| 02.09.2026 | 289,46 | 294,65 | 284,54 | 288,69 | 0,86% | 551.810,00 |
| 01.09.2026 | 283,10 | 294,08 | 280,02 | 286,23 | -0,07% | 571.971,00 |
| 31.08.2026 | 287,77 | 289,98 | 284,86 | 286,43 | -1,27% | 607.201,00 |
| 28.08.2026 | 291,40 | 294,55 | 286,79 | 290,11 | -0,69% | 356.767,00 |
| 27.08.2026 | 291,55 | 295,37 | 287,62 | 292,12 | 0,24% | 405.757,00 |
| 26.08.2026 | 289,01 | 294,04 | 286,19 | 291,42 | 0,65% | 493.848,00 |
| 25.08.2026 | 291,61 | 292,34 | 286,64 | 289,54 | -0,20% | 430.978,00 |
| 24.08.2026 | 292,00 | 294,18 | 287,85 | 290,11 | -0,61% | 499.603,00 |
| 21.08.2026 | 290,37 | 294,61 | 289,51 | 291,89 | 1,67% | 483.261,00 |
| 20.08.2026 | 302,29 | 302,29 | 286,77 | 287,09 | -3,78% | 519.750,00 |
| 19.08.2026 | 301,04 | 305,93 | 297,62 | 298,38 | -0,09% | 473.379,00 |
| 18.08.2026 | 301,27 | 303,18 | 297,51 | 298,66 | -1,49% | 483.349,00 |
| 17.08.2026 | 306,93 | 309,78 | 300,79 | 303,18 | -1,37% | 418.139,00 |
| 14.08.2026 | 310,86 | 314,73 | 306,35 | 307,38 | -1,62% | 457.002,00 |
| 13.08.2026 | 301,52 | 313,82 | 299,72 | 312,43 | 4,16% | 726.166,00 |
| 12.08.2026 | 306,22 | 309,07 | 299,65 | 299,95 | -1,03% | 619.875,00 |
| 11.08.2026 | 300,84 | 309,40 | 298,70 | 303,06 | 1,71% | 610.667,00 |
| 10.08.2026 | 303,81 | 307,84 | 295,14 | 297,97 | -2,61% | 739.455,00 |
| 07.08.2026 | 312,04 | 315,77 | 305,83 | 305,94 | -1,41% | 337.278,00 |
| 06.08.2026 | 320,62 | 322,26 | 308,16 | 310,33 | -2,65% | 397.375,00 |
| 05.08.2026 | 324,44 | 324,48 | 316,02 | 318,78 | -0,30% | 363.704,00 |
| 04.08.2026 | 319,64 | 324,01 | 316,76 | 319,73 | 0,44% | 631.576,00 |
| 03.08.2026 | 321,28 | 325,15 | 310,64 | 318,34 | -0,69% | 580.906,00 |
| 31.07.2026 | 313,62 | 322,02 | 313,62 | 320,56 | 2,46% | 623.716,00 |
| 30.07.2026 | 305,29 | 315,23 | 296,08 | 312,87 | 2,68% | 700.193,00 |
| 29.07.2026 | 325,00 | 325,15 | 302,41 | 304,71 | -10,51% | 1.606.397,00 |
| 28.07.2026 | 337,08 | 342,89 | 329,13 | 340,50 | 0,11% | 613.916,00 |
| 27.07.2026 | 345,42 | 349,98 | 334,42 | 340,11 | 0,14% | 343.838,00 |
| 24.07.2026 | 336,58 | 342,90 | 332,64 | 339,63 | 1,44% | 382.538,00 |
| 23.07.2026 | 329,66 | 336,59 | 328,70 | 334,80 | -0,05% | 486.916,00 |
| 22.07.2026 | 339,67 | 343,23 | 333,92 | 334,98 | -1,63% | 335.704,00 |
| 21.07.2026 | 336,29 | 344,38 | 334,37 | 340,52 | 2,10% | 458.634,00 |
| 20.07.2026 | 342,73 | 343,35 | 332,83 | 333,53 | -2,35% | 440.057,00 |
| 17.07.2026 | 346,11 | 347,70 | 337,10 | 341,54 | -2,34% | 422.971,00 |
| 16.07.2026 | 350,11 | 350,54 | 342,82 | 349,71 | -1,11% | 465.206,00 |
| 15.07.2026 | 346,97 | 356,81 | 345,07 | 353,65 | 3,35% | 590.624,00 |
| 14.07.2026 | 337,82 | 345,00 | 337,72 | 342,20 | 2,41% | 486.886,00 |
| 13.07.2026 | 335,29 | 337,62 | 330,00 | 334,15 | -0,18% | 398.656,00 |
| 10.07.2026 | 344,84 | 347,58 | 334,32 | 334,75 | -1,47% | 261.272,00 |
| 09.07.2026 | 335,00 | 349,41 | 334,88 | 339,75 | 2,63% | 394.309,00 |
| 08.07.2026 | 342,43 | 342,43 | 329,15 | 331,04 | -4,56% | 412.540,00 |
| 07.07.2026 | 354,50 | 355,81 | 345,48 | 346,87 | -2,42% | 370.693,00 |
| 06.07.2026 | 342,40 | 357,72 | 342,40 | 355,48 | 3,75% | 481.519,00 |
| 02.07.2026 | 347,24 | 353,16 | 337,03 | 342,64 | 0,47% | 377.863,00 |
| 01.07.2026 | 342,20 | 348,21 | 339,78 | 341,04 | -0,12% | 409.664,00 |
| 30.06.2026 | 334,23 | 345,00 | 333,33 | 341,44 | 2,01% | 354.120,00 |
| 29.06.2026 | 339,78 | 342,49 | 329,72 | 334,71 | -2,14% | 423.962,00 |
| 26.06.2026 | 347,24 | 347,24 | 335,28 | 342,02 | -1,52% | 523.471,00 |
| 25.06.2026 | 355,97 | 359,72 | 342,62 | 347,31 | -1,66% | 346.723,00 |
| 24.06.2026 | 367,85 | 369,41 | 350,88 | 353,19 | -3,67% | 467.312,00 |
| 23.06.2026 | 366,67 | 371,94 | 357,07 | 366,64 | -1,98% | 392.005,00 |
| 22.06.2026 | 369,11 | 377,21 | 368,45 | 374,04 | 0,85% | 345.301,00 |
| 19.06.2026 | 371,11 | 371,64 | 370,83 | 370,88 | -0,23% | - |
| 18.06.2026 | 375,00 | 379,72 | 368,51 | 371,72 | 1,28% | 538.445,00 |
| 17.06.2026 | 374,23 | 381,47 | 365,01 | 367,04 | -1,81% | 311.970,00 |
| 16.06.2026 | 368,76 | 374,75 | 365,01 | 373,80 | 2,26% | 490.676,00 |
| 15.06.2026 | 368,00 | 372,55 | 364,21 | 365,53 | 2,28% | 269.211,00 |
| 12.06.2026 | 358,73 | 365,36 | 355,13 | 357,38 | 0,64% | 297.445,00 |
| 11.06.2026 | 342,04 | 355,29 | 340,40 | 355,10 | 4,20% | 286.646,00 |
| 10.06.2026 | 357,44 | 361,85 | 339,27 | 340,78 | -4,57% | 432.038,00 |
| 09.06.2026 | 344,63 | 357,79 | 340,71 | 357,11 | 4,99% | 560.985,00 |
| 08.06.2026 | 342,56 | 348,07 | 339,64 | 340,15 | 0,21% | 318.203,00 |
| 05.06.2026 | 345,26 | 348,00 | 335,76 | 339,43 | -2,12% | 280.911,00 |
| 04.06.2026 | 345,53 | 350,83 | 343,12 | 346,79 | 1,97% | 366.063,00 |
| 03.06.2026 | 343,20 | 343,92 | 334,29 | 340,09 | -2,01% | 343.576,00 |
| 02.06.2026 | 349,66 | 352,66 | 342,48 | 347,06 | 0,03% | 322.671,00 |
| 01.06.2026 | 336,58 | 347,94 | 330,69 | 346,97 | 1,79% | 380.013,00 |
| 29.05.2026 | 345,75 | 352,62 | 338,08 | 340,86 | -1,75% | 689.800,00 |
| 28.05.2026 | 339,34 | 349,63 | 336,16 | 346,92 | 1,28% | 328.765,00 |
| 27.05.2026 | 343,55 | 347,39 | 339,28 | 342,53 | -0,39% | 213.632,00 |
| 26.05.2026 | 344,63 | 348,32 | 343,25 | 343,88 | -0,65% | 533.185,00 |
| 22.05.2026 | 347,70 | 349,21 | 341,06 | 346,12 | -0,04% | 280.586,00 |
| 21.05.2026 | 335,01 | 346,74 | 333,33 | 346,26 | 2,58% | 327.710,00 |
| 20.05.2026 | 325,55 | 337,90 | 322,72 | 337,55 | 4,42% | 401.032,00 |
| 19.05.2026 | 329,02 | 334,32 | 322,91 | 323,26 | -2,61% | 490.129,00 |
| 18.05.2026 | 334,60 | 337,20 | 329,42 | 331,92 | -0,49% | 433.546,00 |
| 15.05.2026 | 336,82 | 337,39 | 330,45 | 333,56 | -2,20% | 425.243,00 |
| 14.05.2026 | 339,91 | 345,00 | 332,76 | 341,07 | 1,40% | 381.729,00 |
| 13.05.2026 | 338,53 | 341,47 | 332,50 | 336,35 | -1,36% | 391.491,00 |
| 12.05.2026 | 334,00 | 344,36 | 329,85 | 340,98 | 1,67% | 373.631,00 |
| 11.05.2026 | 340,44 | 343,61 | 333,90 | 335,38 | -1,70% | 730.535,00 |
| 08.05.2026 | 328,78 | 343,20 | 328,78 | 341,19 | 2,99% | 602.042,00 |
| 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 |