252,005$
-0,04%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 247,96 | 256,64 | 245,47 | 252,10 | 1,67% | 980.601,00 |
| 19.10.2026 | 260,52 | 260,52 | 247,50 | 247,96 | -2,41% | 778.016,00 |
| 16.10.2026 | 257,99 | 260,43 | 251,40 | 254,08 | -0,99% | 590.446,00 |
| 15.10.2026 | 255,42 | 259,98 | 250,25 | 256,62 | 0,85% | 533.629,00 |
| 14.10.2026 | 260,00 | 263,81 | 251,33 | 254,45 | -3,60% | 676.667,00 |
| 13.10.2026 | 274,48 | 274,67 | 262,87 | 263,94 | -3,04% | 596.402,00 |
| 12.10.2026 | 275,07 | 275,07 | 268,04 | 272,22 | 0,13% | 501.850,00 |
| 09.10.2026 | 270,51 | 272,98 | 264,64 | 271,86 | 1,92% | 520.208,00 |
| 08.10.2026 | 264,24 | 268,22 | 261,24 | 266,75 | -0,19% | 515.244,00 |
| 07.10.2026 | 261,79 | 267,63 | 259,41 | 267,26 | -0,31% | 544.081,00 |
| 06.10.2026 | 267,51 | 272,23 | 265,59 | 268,08 | 1,03% | 425.888,00 |
| 05.10.2026 | 262,07 | 268,62 | 258,13 | 265,35 | 1,40% | 602.447,00 |
| 02.10.2026 | 262,88 | 265,26 | 259,20 | 261,68 | 1,03% | 670.124,00 |
| 01.10.2026 | 253,74 | 259,45 | 251,13 | 259,00 | 0,58% | 336.042,00 |
| 30.09.2026 | 258,28 | 259,44 | 256,26 | 257,50 | -0,37% | 369.393,00 |
| 29.09.2026 | 263,20 | 264,40 | 257,17 | 258,46 | -1,21% | 567.199,00 |
| 28.09.2026 | 260,07 | 265,59 | 257,55 | 261,62 | -0,49% | 396.178,00 |
| 25.09.2026 | 257,81 | 263,00 | 257,79 | 262,91 | 2,33% | 944.124,00 |
| 24.09.2026 | 258,61 | 260,42 | 254,31 | 256,93 | -1,14% | 427.908,00 |
| 23.09.2026 | 260,27 | 266,41 | 258,61 | 259,89 | -1,26% | 496.388,00 |
| 22.09.2026 | 271,46 | 272,85 | 260,63 | 263,20 | -2,16% | 649.341,00 |
| 21.09.2026 | 267,18 | 271,40 | 260,89 | 269,01 | 2,44% | 662.926,00 |
| 18.09.2026 | 261,44 | 263,57 | 259,62 | 262,60 | 0,00% | 828.437,00 |
| 17.09.2026 | 267,20 | 268,72 | 262,47 | 262,61 | 0,30% | 539.279,00 |
| 16.09.2026 | 271,51 | 275,61 | 258,61 | 261,83 | -3,32% | 667.229,00 |
| 15.09.2026 | 274,14 | 275,67 | 268,72 | 270,82 | -1,70% | 441.312,00 |
| 14.09.2026 | 277,47 | 280,86 | 272,15 | 275,49 | -2,03% | 391.742,00 |
| 11.09.2026 | 287,87 | 288,23 | 281,04 | 281,21 | -0,85% | 274.739,00 |
| 10.09.2026 | 285,82 | 290,14 | 282,01 | 283,62 | -1,49% | 378.486,00 |
| 09.09.2026 | 293,43 | 296,56 | 287,19 | 287,92 | -2,62% | 299.141,00 |
| 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 |