10,550$
0,48%
Echtzeit-Aktienkurs EverCommerce Inc
Bid:
Ask:
Aktienkurse zur EverCommerce Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 10,46 | 10,68 | 10,35 | 10,55 | 0,48% | 250.230,00 |
| 30.06.2025 | 10,30 | 10,62 | 10,28 | 10,50 | 1,94% | 260.562,00 |
| 27.06.2025 | 10,42 | 10,56 | 10,17 | 10,30 | -1,15% | 1.025.605,00 |
| 26.06.2025 | 10,09 | 10,44 | 10,01 | 10,42 | 3,48% | 194.873,00 |
| 25.06.2025 | 10,12 | 10,13 | 9,96 | 10,07 | -0,49% | 190.285,00 |
| 24.06.2025 | 9,91 | 10,12 | 9,89 | 10,12 | 2,95% | 220.535,00 |
| 23.06.2025 | 9,54 | 9,83 | 9,47 | 9,83 | 2,93% | 224.269,00 |
| 20.06.2025 | 9,76 | 9,76 | 9,55 | 9,55 | -1,55% | 296.407,00 |
| 18.06.2025 | 9,65 | 9,81 | 9,55 | 9,70 | 0,21% | 267.336,00 |
| 17.06.2025 | 9,50 | 9,82 | 9,44 | 9,68 | 1,36% | 279.819,00 |
| 16.06.2025 | 9,52 | 9,68 | 9,45 | 9,55 | 1,38% | 226.912,00 |
| 13.06.2025 | 9,62 | 9,69 | 9,41 | 9,42 | -4,07% | 215.755,00 |
| 12.06.2025 | 9,89 | 9,96 | 9,71 | 9,82 | -1,41% | 202.994,00 |
| 11.06.2025 | 10,29 | 10,37 | 9,96 | 9,96 | -2,92% | 172.594,00 |
| 10.06.2025 | 10,30 | 10,40 | 10,22 | 10,26 | -0,39% | 196.723,00 |
| 09.06.2025 | 10,29 | 10,44 | 9,95 | 10,30 | 0,39% | 207.108,00 |
| 06.06.2025 | 10,34 | 10,36 | 10,20 | 10,26 | 0,10% | 231.058,00 |
| 05.06.2025 | 10,14 | 10,34 | 10,05 | 10,25 | 1,08% | 242.035,00 |
| 04.06.2025 | 10,19 | 10,30 | 10,11 | 10,14 | -0,29% | 198.448,00 |
| 03.06.2025 | 9,86 | 10,18 | 9,72 | 10,17 | 2,94% | 290.529,00 |
| 02.06.2025 | 9,96 | 10,00 | 9,77 | 9,88 | -1,30% | 194.003,00 |
| 30.05.2025 | 9,99 | 10,10 | 9,78 | 10,01 | -0,40% | 224.405,00 |
| 29.05.2025 | 10,13 | 10,15 | 9,92 | 10,05 | -0,10% | 184.116,00 |
| 28.05.2025 | 10,02 | 10,12 | 10,00 | 10,06 | 0,40% | 159.217,00 |
| 27.05.2025 | 9,84 | 10,05 | 9,75 | 10,02 | 3,09% | 139.997,00 |
| 23.05.2025 | 9,74 | 9,89 | 9,66 | 9,72 | -2,21% | 209.058,00 |
| 22.05.2025 | 9,96 | 10,14 | 9,79 | 9,94 | -0,70% | 126.409,00 |
| 21.05.2025 | 10,06 | 10,40 | 9,98 | 10,01 | -1,96% | 148.849,00 |
| 20.05.2025 | 10,10 | 10,23 | 10,02 | 10,21 | 0,99% | 128.355,00 |
| 19.05.2025 | 10,19 | 10,33 | 10,07 | 10,11 | -2,41% | 157.359,00 |
| 16.05.2025 | 10,66 | 10,76 | 10,33 | 10,36 | -3,00% | 197.394,00 |
| 15.05.2025 | 10,62 | 10,87 | 10,52 | 10,68 | -0,28% | 503.800,00 |
| 14.05.2025 | 11,02 | 11,12 | 10,70 | 10,71 | -3,77% | 195.316,00 |
| 13.05.2025 | 11,48 | 11,55 | 10,13 | 11,13 | -2,11% | 256.834,00 |
| 12.05.2025 | 11,49 | 11,49 | 11,13 | 11,37 | 3,36% | 244.224,00 |
| 09.05.2025 | 10,33 | 11,30 | 10,33 | 11,00 | 6,28% | 325.856,00 |
| 08.05.2025 | 10,30 | 10,37 | 10,19 | 10,35 | 2,27% | 170.132,00 |
| 07.05.2025 | 10,05 | 10,15 | 9,95 | 10,12 | 1,50% | 157.094,00 |
| 06.05.2025 | 9,82 | 10,03 | 9,82 | 9,97 | 0,00% | 112.263,00 |
| 05.05.2025 | 9,89 | 10,10 | 9,89 | 9,97 | -0,30% | 173.597,00 |
| 02.05.2025 | 9,75 | 10,01 | 9,75 | 10,00 | 3,31% | 149.485,00 |
| 01.05.2025 | 9,77 | 9,93 | 9,56 | 9,68 | -0,62% | 236.904,00 |
| 30.04.2025 | 9,85 | 10,10 | 9,62 | 9,74 | -2,31% | 163.825,00 |
| 29.04.2025 | 10,25 | 10,28 | 9,96 | 9,97 | -2,83% | 214.597,00 |
| 28.04.2025 | 10,41 | 10,69 | 9,88 | 10,26 | -1,91% | 158.675,00 |
| 25.04.2025 | 10,11 | 10,47 | 10,11 | 10,46 | 2,05% | 143.866,00 |
| 24.04.2025 | 10,09 | 10,29 | 10,09 | 10,25 | 1,69% | 113.117,00 |
| 23.04.2025 | 10,27 | 10,35 | 10,06 | 10,08 | 1,41% | 132.696,00 |
| 22.04.2025 | 10,20 | 10,20 | 9,71 | 9,94 | 1,95% | 132.517,00 |
| 21.04.2025 | 9,85 | 9,91 | 9,57 | 9,75 | -2,11% | 96.883,00 |
| 17.04.2025 | 10,11 | 10,23 | 9,96 | 9,96 | -1,19% | 131.976,00 |
| 16.04.2025 | 10,02 | 10,16 | 9,83 | 10,08 | -0,30% | 108.137,00 |
| 15.04.2025 | 9,99 | 10,13 | 9,91 | 10,11 | 1,00% | 99.117,00 |
| 14.04.2025 | 10,25 | 10,25 | 9,84 | 10,01 | -0,79% | 123.464,00 |
| 11.04.2025 | 9,85 | 10,12 | 9,73 | 10,09 | 1,41% | 152.381,00 |
| 10.04.2025 | 10,34 | 10,34 | 9,76 | 9,95 | -5,69% | 184.160,00 |
| 09.04.2025 | 9,29 | 10,64 | 9,08 | 10,55 | 13,20% | 362.565,00 |
| 08.04.2025 | 9,76 | 9,90 | 9,19 | 9,32 | -1,69% | 194.938,00 |
| 07.04.2025 | 9,25 | 10,03 | 9,09 | 9,48 | -1,04% | 182.841,00 |
| 04.04.2025 | 9,30 | 10,09 | 9,30 | 9,58 | -1,94% | 161.897,00 |
| 03.04.2025 | 9,83 | 9,99 | 9,59 | 9,77 | -6,15% | 201.518,00 |
| 02.04.2025 | 10,00 | 10,44 | 9,87 | 10,41 | 1,66% | 107.396,00 |
| 01.04.2025 | 10,00 | 10,24 | 9,63 | 10,24 | 1,59% | 126.903,00 |
| 31.03.2025 | 10,47 | 10,47 | 9,97 | 10,08 | -0,40% | 225.326,00 |
| 28.03.2025 | 10,42 | 10,42 | 9,97 | 10,12 | -3,25% | 114.114,00 |
| 27.03.2025 | 10,51 | 10,67 | 10,45 | 10,46 | -0,95% | 89.502,00 |
| 26.03.2025 | 10,49 | 10,62 | 10,36 | 10,56 | 0,57% | 120.856,00 |
| 25.03.2025 | 10,15 | 10,61 | 10,15 | 10,50 | 0,67% | 116.706,00 |
| 24.03.2025 | 10,30 | 10,46 | 10,02 | 10,43 | 3,47% | 146.161,00 |
| 21.03.2025 | 9,89 | 10,18 | 9,79 | 10,08 | 0,90% | 170.598,00 |
| 20.03.2025 | 9,94 | 10,06 | 9,55 | 9,99 | -0,30% | 153.227,00 |
| 19.03.2025 | 9,89 | 10,13 | 9,70 | 10,02 | 0,40% | 197.459,00 |
| 18.03.2025 | 9,91 | 9,99 | 9,50 | 9,98 | 0,10% | 134.176,00 |
| 17.03.2025 | 9,30 | 10,08 | 9,30 | 9,97 | 6,52% | 189.037,00 |
| 14.03.2025 | 8,38 | 9,67 | 8,10 | 9,36 | 4,58% | 386.698,00 |
| 13.03.2025 | 9,26 | 9,41 | 8,74 | 8,95 | -2,51% | 249.208,00 |
| 12.03.2025 | 9,14 | 9,34 | 9,02 | 9,18 | 1,16% | 126.870,00 |
| 11.03.2025 | 9,04 | 9,20 | 8,93 | 9,08 | 0,28% | 124.386,00 |
| 10.03.2025 | 9,32 | 9,69 | 8,95 | 9,05 | -4,33% | 149.835,00 |
| 07.03.2025 | 9,43 | 9,51 | 9,24 | 9,46 | 0,37% | 93.646,00 |
| 06.03.2025 | 9,60 | 9,80 | 9,42 | 9,43 | -3,13% | 97.929,00 |
| 05.03.2025 | 9,64 | 9,82 | 9,62 | 9,73 | 0,90% | 124.459,00 |
| 04.03.2025 | 9,54 | 9,80 | 9,53 | 9,64 | -1,00% | 139.474,00 |
| 03.03.2025 | 9,97 | 10,02 | 9,67 | 9,74 | -1,81% | 125.400,00 |
| 28.02.2025 | 9,79 | 9,93 | 9,71 | 9,92 | 1,22% | 99.877,00 |
| 27.02.2025 | 10,56 | 10,57 | 9,79 | 9,80 | -1,80% | 86.862,00 |
| 26.02.2025 | 10,12 | 10,24 | 9,98 | 9,98 | -1,48% | 90.451,00 |
| 25.02.2025 | 10,01 | 10,31 | 10,01 | 10,13 | 1,20% | 121.681,00 |
| 24.02.2025 | 10,18 | 10,68 | 9,95 | 10,01 | -1,38% | 158.336,00 |
| 21.02.2025 | 10,61 | 10,61 | 10,12 | 10,15 | -3,52% | 113.886,00 |
| 20.02.2025 | 10,74 | 10,81 | 10,47 | 10,52 | -2,95% | 104.978,00 |
| 19.02.2025 | 10,91 | 10,91 | 10,70 | 10,84 | -1,63% | 80.126,00 |
| 18.02.2025 | 10,78 | 11,10 | 10,78 | 11,02 | 2,51% | 97.607,00 |
| 14.02.2025 | 10,90 | 10,93 | 10,72 | 10,75 | -1,38% | 65.558,00 |
| 13.02.2025 | 11,01 | 11,10 | 10,68 | 10,90 | -0,27% | 107.450,00 |
| 12.02.2025 | 10,78 | 10,98 | 10,53 | 10,93 | 0,18% | 104.063,00 |
| 11.02.2025 | 10,78 | 10,97 | 10,62 | 10,91 | -0,18% | 156.478,00 |
| 10.02.2025 | 10,38 | 10,94 | 10,37 | 10,93 | 6,01% | 113.809,00 |
| 07.02.2025 | 10,15 | 10,31 | 10,01 | 10,31 | 1,28% | 113.119,00 |
| 06.02.2025 | 10,19 | 10,24 | 10,02 | 10,18 | 0,00% | 118.257,00 |