6,755$
-5,92%
Echtzeit-Aktienkurs EverCommerce
Bid:
Ask:
Aktienkurse zur EverCommerce Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,10 | 7,10 | 6,62 | 6,78 | -5,37% | 26.252,00 |
| 08.09.2026 | 7,91 | 7,92 | 6,94 | 7,17 | -9,53% | 253.103,00 |
| 04.09.2026 | 7,93 | 8,04 | 7,66 | 7,92 | -0,13% | 162.412,00 |
| 03.09.2026 | 8,02 | 8,17 | 7,84 | 7,93 | 0,00% | 105.845,00 |
| 02.09.2026 | 8,01 | 8,10 | 7,74 | 7,93 | -1,73% | 182.255,00 |
| 01.09.2026 | 8,77 | 8,79 | 7,93 | 8,07 | -8,81% | 221.206,00 |
| 31.08.2026 | 9,20 | 9,23 | 8,80 | 8,85 | -3,80% | 123.687,00 |
| 28.08.2026 | 9,30 | 9,40 | 9,13 | 9,20 | -1,50% | 110.814,00 |
| 27.08.2026 | 9,12 | 9,36 | 9,00 | 9,34 | 3,55% | 87.095,00 |
| 26.08.2026 | 8,90 | 9,30 | 8,73 | 9,02 | 1,12% | 120.662,00 |
| 25.08.2026 | 9,63 | 9,63 | 8,85 | 8,92 | -6,60% | 191.485,00 |
| 24.08.2026 | 9,60 | 9,71 | 9,44 | 9,55 | -0,93% | 82.110,00 |
| 21.08.2026 | 9,79 | 9,79 | 9,39 | 9,64 | -0,72% | 79.570,00 |
| 20.08.2026 | 10,00 | 10,02 | 9,61 | 9,71 | -3,96% | 116.098,00 |
| 19.08.2026 | 10,08 | 10,38 | 10,00 | 10,11 | 1,30% | 151.971,00 |
| 18.08.2026 | 10,22 | 10,23 | 9,85 | 9,98 | -1,77% | 112.529,00 |
| 17.08.2026 | 10,09 | 10,28 | 10,04 | 10,16 | -0,29% | 186.236,00 |
| 14.08.2026 | 10,11 | 10,23 | 9,92 | 10,19 | 0,94% | 143.053,00 |
| 13.08.2026 | 10,00 | 10,17 | 9,81 | 10,10 | 1,25% | 120.912,00 |
| 12.08.2026 | 10,03 | 10,14 | 9,64 | 9,97 | 0,50% | 150.757,00 |
| 11.08.2026 | 10,07 | 10,21 | 9,66 | 9,92 | -2,17% | 188.085,00 |
| 10.08.2026 | 10,75 | 11,13 | 10,11 | 10,14 | -7,14% | 287.982,00 |
| 07.08.2026 | 10,75 | 11,05 | 10,21 | 10,92 | 2,92% | 127.568,00 |
| 06.08.2026 | 11,06 | 11,40 | 9,99 | 10,61 | -10,46% | 181.792,00 |
| 05.08.2026 | 11,93 | 12,11 | 11,68 | 11,85 | -1,00% | 105.963,00 |
| 04.08.2026 | 12,00 | 12,15 | 11,53 | 11,97 | -0,08% | 161.113,00 |
| 03.08.2026 | 12,38 | 12,66 | 11,87 | 11,98 | -2,92% | 144.572,00 |
| 31.07.2026 | 11,99 | 12,34 | 11,84 | 12,34 | 1,40% | 111.573,00 |
| 30.07.2026 | 12,07 | 12,18 | 11,71 | 12,17 | 0,41% | 92.966,00 |
| 29.07.2026 | 12,09 | 12,20 | 11,80 | 12,12 | 1,00% | 129.635,00 |
| 28.07.2026 | 11,99 | 12,25 | 11,85 | 12,00 | 1,61% | 118.018,00 |
| 27.07.2026 | 11,42 | 11,98 | 11,42 | 11,81 | 2,16% | 111.554,00 |
| 24.07.2026 | 11,25 | 11,90 | 11,09 | 11,56 | 4,52% | 138.017,00 |
| 23.07.2026 | 11,21 | 11,46 | 11,01 | 11,06 | -3,74% | 111.847,00 |
| 22.07.2026 | 11,30 | 11,54 | 10,89 | 11,49 | 1,95% | 165.700,00 |
| 21.07.2026 | 11,76 | 11,79 | 11,14 | 11,27 | -5,01% | 139.762,00 |
| 20.07.2026 | 11,98 | 12,22 | 11,69 | 11,86 | -1,46% | 184.376,00 |
| 17.07.2026 | 11,76 | 12,15 | 11,45 | 12,04 | 0,84% | 140.531,00 |
| 16.07.2026 | 11,60 | 12,34 | 11,44 | 11,94 | 3,20% | 303.037,00 |
| 15.07.2026 | 11,00 | 12,10 | 11,00 | 11,57 | 5,18% | 564.308,00 |
| 14.07.2026 | 10,62 | 11,00 | 10,39 | 11,00 | 2,61% | 263.709,00 |
| 13.07.2026 | 10,21 | 10,91 | 9,96 | 10,72 | 5,41% | 212.171,00 |
| 10.07.2026 | 10,30 | 10,36 | 10,00 | 10,17 | -0,29% | 136.250,00 |
| 09.07.2026 | 9,92 | 10,20 | 9,67 | 10,20 | 2,31% | 89.532,00 |
| 08.07.2026 | 10,00 | 10,02 | 9,77 | 9,97 | -0,99% | 141.457,00 |
| 07.07.2026 | 10,23 | 10,23 | 9,97 | 10,07 | -0,59% | 146.372,00 |
| 06.07.2026 | 9,89 | 10,26 | 9,87 | 10,13 | 1,50% | 171.381,00 |
| 02.07.2026 | 10,45 | 10,71 | 9,92 | 9,98 | -6,29% | 214.155,00 |
| 01.07.2026 | 10,00 | 11,00 | 10,00 | 10,65 | 5,86% | 188.844,00 |
| 30.06.2026 | 9,67 | 10,15 | 9,54 | 10,06 | 3,82% | 173.777,00 |
| 29.06.2026 | 9,45 | 9,82 | 9,45 | 9,69 | 4,08% | 147.471,00 |
| 26.06.2026 | 8,63 | 9,54 | 8,63 | 9,31 | 6,52% | 359.101,00 |
| 25.06.2026 | 8,79 | 8,93 | 8,60 | 8,74 | -0,68% | 142.873,00 |
| 24.06.2026 | 8,86 | 9,05 | 8,60 | 8,80 | -0,23% | 197.047,00 |
| 23.06.2026 | 8,74 | 9,06 | 8,69 | 8,82 | 1,26% | 182.639,00 |
| 22.06.2026 | 8,85 | 9,13 | 8,61 | 8,71 | -2,68% | 209.433,00 |
| 18.06.2026 | 8,81 | 9,03 | 8,55 | 8,95 | 2,40% | 148.788,00 |
| 17.06.2026 | 9,00 | 9,04 | 8,62 | 8,74 | -3,00% | 121.487,00 |
| 16.06.2026 | 9,06 | 9,29 | 8,76 | 9,01 | -0,88% | 139.429,00 |
| 15.06.2026 | 9,26 | 9,50 | 8,70 | 9,09 | -0,44% | 138.544,00 |
| 12.06.2026 | 9,14 | 9,60 | 9,02 | 9,13 | -2,87% | 148.186,00 |
| 11.06.2026 | 9,13 | 9,52 | 9,07 | 9,40 | 2,40% | 131.382,00 |
| 10.06.2026 | 9,02 | 9,40 | 8,95 | 9,18 | 2,34% | 110.356,00 |
| 09.06.2026 | 9,04 | 9,40 | 8,81 | 8,97 | -0,99% | 182.758,00 |
| 08.06.2026 | 9,21 | 9,44 | 9,00 | 9,06 | -1,52% | 176.047,00 |
| 05.06.2026 | 9,53 | 9,75 | 9,15 | 9,20 | -3,56% | 166.867,00 |
| 04.06.2026 | 9,59 | 9,81 | 9,45 | 9,54 | 1,17% | 99.955,00 |
| 03.06.2026 | 10,26 | 10,26 | 9,30 | 9,43 | -7,82% | 189.208,00 |
| 02.06.2026 | 11,11 | 11,11 | 10,23 | 10,23 | -9,07% | 146.774,00 |
| 01.06.2026 | 11,40 | 11,57 | 11,00 | 11,25 | 0,00% | 237.510,00 |
| 29.05.2026 | 11,03 | 11,55 | 11,03 | 11,25 | 0,99% | 141.133,00 |
| 28.05.2026 | 10,66 | 11,22 | 10,63 | 11,14 | 5,29% | 122.939,00 |
| 27.05.2026 | 10,45 | 10,71 | 10,40 | 10,58 | 0,47% | 75.231,00 |
| 26.05.2026 | 10,48 | 10,90 | 10,31 | 10,53 | -1,50% | 126.537,00 |
| 22.05.2026 | 10,45 | 10,85 | 10,45 | 10,69 | 1,81% | 81.892,00 |
| 21.05.2026 | 10,26 | 10,72 | 10,02 | 10,50 | 1,45% | 82.226,00 |
| 20.05.2026 | 10,09 | 10,46 | 9,87 | 10,35 | 2,17% | 101.873,00 |
| 19.05.2026 | 10,19 | 10,55 | 10,01 | 10,13 | 0,30% | 87.777,00 |
| 18.05.2026 | 9,50 | 10,11 | 9,50 | 10,10 | 6,43% | 111.176,00 |
| 15.05.2026 | 9,55 | 9,99 | 9,49 | 9,49 | -0,42% | 125.366,00 |
| 14.05.2026 | 9,55 | 10,03 | 9,50 | 9,53 | -1,85% | 120.943,00 |
| 13.05.2026 | 10,05 | 10,43 | 9,34 | 9,71 | -4,05% | 128.328,00 |
| 12.05.2026 | 11,00 | 11,00 | 10,09 | 10,12 | -8,00% | 119.962,00 |
| 11.05.2026 | 12,00 | 12,33 | 10,98 | 11,00 | -8,10% | 142.803,00 |
| 08.05.2026 | 10,24 | 11,97 | 10,24 | 11,97 | 1,53% | 98.223,00 |
| 07.05.2026 | 11,05 | 11,87 | 11,05 | 11,79 | 6,70% | 84.767,00 |
| 06.05.2026 | 11,02 | 11,10 | 10,53 | 11,05 | 0,27% | 119.398,00 |
| 05.05.2026 | 11,64 | 11,68 | 10,95 | 11,02 | -5,33% | 136.934,00 |
| 04.05.2026 | 12,08 | 12,32 | 11,50 | 11,64 | -3,88% | 107.549,00 |
| 01.05.2026 | 11,70 | 12,30 | 11,50 | 12,11 | 4,85% | 186.864,00 |
| 30.04.2026 | 11,63 | 11,65 | 11,22 | 11,55 | -0,43% | 87.056,00 |
| 29.04.2026 | 12,23 | 12,23 | 11,27 | 11,60 | -3,25% | 98.398,00 |
| 28.04.2026 | 11,72 | 12,06 | 11,58 | 11,99 | 2,57% | 64.859,00 |
| 27.04.2026 | 11,70 | 11,95 | 11,60 | 11,69 | -0,51% | 52.376,00 |
| 24.04.2026 | 11,31 | 11,84 | 11,10 | 11,75 | 4,07% | 81.968,00 |
| 23.04.2026 | 11,86 | 11,90 | 11,17 | 11,29 | -5,84% | 111.945,00 |
| 22.04.2026 | 12,04 | 12,49 | 11,92 | 11,99 | -0,17% | 66.431,00 |
| 21.04.2026 | 12,43 | 12,50 | 11,95 | 12,01 | -2,60% | 98.691,00 |
| 20.04.2026 | 12,11 | 12,39 | 12,10 | 12,33 | 0,98% | 72.953,00 |
| 17.04.2026 | 12,20 | 12,25 | 11,96 | 12,21 | 1,92% | 79.994,00 |