11,840$
-1,17%
Echtzeit-Aktienkurs EverCommerce Inc
Bid:
Ask:
Aktienkurse zur EverCommerce Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 11,87 | 12,05 | 11,62 | 11,86 | -1,00% | 6.550,00 |
| 09.03.2026 | 12,00 | 12,05 | 11,75 | 11,98 | -1,80% | 1,00 |
| 06.03.2026 | 11,87 | 12,50 | 11,79 | 12,20 | 0,58% | 1,00 |
| 05.03.2026 | 12,25 | 12,74 | 12,03 | 12,13 | -1,70% | 1,00 |
| 04.03.2026 | 11,66 | 12,40 | 10,93 | 12,34 | 6,29% | 184.954,00 |
| 03.03.2026 | 10,97 | 12,00 | 10,83 | 11,61 | 2,83% | 204.219,00 |
| 02.03.2026 | 11,22 | 11,50 | 11,19 | 11,29 | -1,66% | 124.194,00 |
| 27.02.2026 | 11,26 | 11,60 | 11,15 | 11,48 | -0,17% | 104.313,00 |
| 26.02.2026 | 10,68 | 11,59 | 10,55 | 11,50 | 7,68% | 143.407,00 |
| 25.02.2026 | 10,27 | 10,77 | 10,24 | 10,68 | 4,20% | 154.904,00 |
| 24.02.2026 | 10,07 | 10,50 | 10,07 | 10,25 | 1,89% | 110.538,00 |
| 23.02.2026 | 10,18 | 10,24 | 9,84 | 10,06 | -2,52% | 149.582,00 |
| 20.02.2026 | 9,83 | 10,60 | 9,83 | 10,32 | 4,67% | 119.891,00 |
| 19.02.2026 | 9,68 | 9,89 | 9,63 | 9,86 | 0,51% | 106.010,00 |
| 18.02.2026 | 9,72 | 10,02 | 9,66 | 9,81 | 0,00% | 147.548,00 |
| 17.02.2026 | 10,25 | 10,25 | 9,75 | 9,81 | -4,29% | 118.213,00 |
| 13.02.2026 | 10,08 | 10,72 | 10,05 | 10,25 | 1,79% | 185.523,00 |
| 12.02.2026 | 10,35 | 10,52 | 9,89 | 10,07 | -1,47% | 131.165,00 |
| 11.02.2026 | 10,56 | 11,03 | 10,01 | 10,22 | -3,22% | 144.029,00 |
| 10.02.2026 | 10,26 | 10,68 | 9,98 | 10,56 | 2,92% | 142.188,00 |
| 09.02.2026 | 10,62 | 10,75 | 10,19 | 10,26 | -4,65% | 132.438,00 |
| 06.02.2026 | 10,71 | 11,28 | 10,51 | 10,76 | 1,22% | 155.185,00 |
| 05.02.2026 | 10,83 | 11,04 | 10,63 | 10,63 | -3,19% | 119.099,00 |
| 04.02.2026 | 11,00 | 11,13 | 10,53 | 10,98 | -0,18% | 199.962,00 |
| 03.02.2026 | 11,90 | 12,19 | 10,40 | 11,00 | -8,56% | 190.835,00 |
| 02.02.2026 | 12,13 | 12,27 | 11,94 | 12,03 | -0,17% | 98.616,00 |
| 30.01.2026 | 11,71 | 12,40 | 11,49 | 12,05 | 2,21% | 191.308,00 |
| 29.01.2026 | 11,95 | 12,12 | 11,41 | 11,79 | -0,59% | 99.225,00 |
| 28.01.2026 | 12,14 | 12,16 | 11,82 | 11,86 | -2,71% | 94.023,00 |
| 27.01.2026 | 12,60 | 12,60 | 12,00 | 12,19 | -3,41% | 87.908,00 |
| 26.01.2026 | 12,59 | 12,65 | 12,26 | 12,62 | -0,39% | 72.705,00 |
| 23.01.2026 | 12,73 | 12,81 | 12,43 | 12,67 | -0,71% | 54.444,00 |
| 22.01.2026 | 12,38 | 12,92 | 12,38 | 12,76 | 3,07% | 107.590,00 |
| 21.01.2026 | 12,09 | 12,46 | 12,00 | 12,38 | 2,06% | 89.738,00 |
| 20.01.2026 | 12,65 | 12,75 | 12,04 | 12,13 | -4,86% | 97.358,00 |
| 16.01.2026 | 12,42 | 13,02 | 12,13 | 12,75 | 2,74% | 190.497,00 |
| 15.01.2026 | 12,10 | 12,50 | 12,08 | 12,41 | 3,07% | 96.341,00 |
| 14.01.2026 | 11,87 | 12,07 | 11,81 | 12,04 | 1,09% | 153.974,00 |
| 13.01.2026 | 11,94 | 12,14 | 11,63 | 11,91 | -0,67% | 131.431,00 |
| 12.01.2026 | 11,89 | 12,25 | 11,88 | 11,99 | 0,42% | 174.560,00 |
| 09.01.2026 | 11,99 | 12,28 | 11,85 | 11,94 | -1,08% | 135.092,00 |
| 08.01.2026 | 12,13 | 12,45 | 12,01 | 12,07 | -0,58% | 145.979,00 |
| 07.01.2026 | 11,89 | 12,31 | 11,89 | 12,14 | 2,62% | 137.692,00 |
| 06.01.2026 | 11,67 | 11,92 | 11,21 | 11,83 | -0,42% | 313.050,00 |
| 05.01.2026 | 11,05 | 11,94 | 10,92 | 11,88 | 2,86% | 236.057,00 |