225,100€
-0,04%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 225,20 | 225,20 | 225,00 | 225,00 | -0,09% | - |
| 20.10.2026 | 220,80 | 228,20 | 219,80 | 225,20 | 1,72% | - |
| 19.10.2026 | 228,00 | 231,10 | 220,80 | 221,40 | -2,04% | - |
| 16.10.2026 | 228,60 | 231,50 | 223,90 | 226,00 | -1,22% | 56,00 |
| 15.10.2026 | 228,40 | 229,00 | 228,00 | 228,80 | 0,35% | - |
| 14.10.2026 | 235,50 | 236,50 | 225,50 | 228,00 | -3,23% | 13,00 |
| 13.10.2026 | 243,10 | 249,20 | 233,00 | 235,60 | -3,52% | 28,00 |
| 12.10.2026 | 243,20 | 246,90 | 238,30 | 244,20 | 0,49% | - |
| 09.10.2026 | 238,10 | 243,70 | 231,20 | 243,00 | 1,42% | 220,00 |
| 08.10.2026 | 238,10 | 245,90 | 232,90 | 239,60 | 0,34% | - |
| 07.10.2026 | 238,90 | 239,90 | 231,90 | 238,80 | 0,17% | - |
| 06.10.2026 | 237,20 | 240,90 | 236,20 | 238,40 | 0,25% | 14,00 |
| 05.10.2026 | 233,60 | 239,70 | 230,80 | 237,80 | 2,15% | - |
| 02.10.2026 | 230,60 | 236,20 | 230,10 | 232,80 | 1,04% | - |
| 01.10.2026 | 228,90 | 231,10 | 222,60 | 230,40 | 1,23% | - |
| 30.09.2026 | 228,00 | 230,60 | 225,70 | 227,60 | -0,26% | 87,00 |
| 29.09.2026 | 230,00 | 232,90 | 225,50 | 228,20 | -0,78% | 14,00 |
| 28.09.2026 | 230,00 | 233,30 | 226,90 | 230,00 | -0,35% | - |
| 25.09.2026 | 225,90 | 230,80 | 225,70 | 230,80 | 2,40% | - |
| 24.09.2026 | 227,20 | 229,40 | 223,60 | 225,40 | -1,36% | - |
| 23.09.2026 | 230,50 | 233,00 | 227,20 | 228,50 | -0,57% | 266,00 |
| 22.09.2026 | 234,80 | 237,90 | 227,60 | 229,80 | -2,30% | - |
| 21.09.2026 | 229,90 | 236,70 | 227,80 | 235,20 | 2,62% | 14,00 |
| 18.09.2026 | 229,60 | 238,60 | 226,60 | 229,20 | 0,09% | - |
| 17.09.2026 | 230,00 | 233,80 | 228,00 | 229,00 | 0,26% | 39,00 |
| 16.09.2026 | 235,30 | 238,90 | 225,60 | 228,40 | -2,89% | - |
| 15.09.2026 | 238,10 | 239,20 | 232,80 | 235,20 | -1,51% | - |
| 14.09.2026 | 241,90 | 242,50 | 235,80 | 238,80 | -1,49% | 5,00 |
| 11.09.2026 | 245,20 | 248,50 | 242,30 | 242,40 | -0,82% | - |
| 10.09.2026 | 248,10 | 249,50 | 243,10 | 244,40 | -1,29% | - |
| 09.09.2026 | 254,30 | 254,40 | 246,70 | 247,60 | -2,67% | - |
| 08.09.2026 | 255,40 | 257,70 | 253,80 | 254,40 | -0,59% | - |
| 07.09.2026 | 256,60 | 256,60 | 255,50 | 255,90 | -0,20% | 14,00 |
| 04.09.2026 | 255,50 | 256,80 | 251,10 | 256,40 | 0,47% | - |
| 03.09.2026 | 248,80 | 258,20 | 248,50 | 255,20 | 2,41% | - |
| 02.09.2026 | 247,00 | 254,00 | 246,40 | 249,20 | 0,89% | - |
| 01.09.2026 | 246,90 | 253,20 | 242,50 | 247,00 | 0,00% | 84,00 |
| 31.08.2026 | 250,10 | 250,10 | 246,10 | 247,00 | -1,52% | 15,00 |
| 28.08.2026 | 249,80 | 252,40 | 247,20 | 250,80 | 0,16% | - |
| 27.08.2026 | 250,80 | 253,50 | 247,40 | 250,40 | -0,08% | 400,00 |
| 26.08.2026 | 248,10 | 252,30 | 245,90 | 250,60 | 0,97% | - |
| 25.08.2026 | 249,20 | 251,80 | 245,80 | 248,20 | -0,24% | - |
| 24.08.2026 | 249,20 | 252,00 | 246,90 | 248,80 | -0,48% | 13,00 |
| 21.08.2026 | 246,00 | 252,40 | 245,80 | 250,00 | 1,63% | 15,00 |
| 20.08.2026 | 251,30 | 252,40 | 243,60 | 246,00 | -3,68% | - |
| 19.08.2026 | 257,30 | 262,20 | 254,90 | 255,40 | -8,57% | 12,00 |
| 05.05.2026 | 273,52 | 281,55 | 273,00 | 279,35 | 2,48% | - |
| 04.05.2026 | 270,48 | 273,55 | 266,88 | 272,60 | -0,55% | - |
| 30.04.2026 | 276,50 | 278,77 | 269,70 | 274,10 | -0,76% | - |
| 29.04.2026 | 291,73 | 291,73 | 269,80 | 276,20 | -5,00% | 153,00 |
| 28.04.2026 | 296,73 | 300,75 | 289,95 | 290,75 | -1,96% | - |
| 27.04.2026 | 293,48 | 297,80 | 290,88 | 296,55 | 0,95% | - |
| 24.04.2026 | 298,35 | 299,33 | 291,70 | 293,75 | -1,21% | 84,00 |
| 23.04.2026 | 299,13 | 300,75 | 289,88 | 297,35 | -0,98% | - |
| 22.04.2026 | 302,98 | 307,63 | 298,80 | 300,30 | -0,69% | 48,00 |
| 21.04.2026 | 305,17 | 312,00 | 300,75 | 302,40 | -0,64% | 15,00 |
| 20.04.2026 | 306,70 | 311,25 | 303,35 | 304,35 | -1,44% | - |
| 17.04.2026 | 303,73 | 315,15 | 303,67 | 308,80 | 1,71% | - |
| 16.04.2026 | 303,25 | 305,75 | 300,70 | 303,60 | 0,35% | - |
| 15.04.2026 | 303,08 | 307,65 | 298,85 | 302,55 | -0,20% | - |
| 14.04.2026 | 298,10 | 303,70 | 297,30 | 303,15 | 1,59% | 15,00 |
| 13.04.2026 | 286,63 | 299,55 | 285,27 | 298,40 | 3,43% | - |
| 10.04.2026 | 286,52 | 288,70 | 281,85 | 288,50 | 0,75% | 56,00 |
| 09.04.2026 | 279,15 | 286,98 | 276,20 | 286,35 | 2,52% | - |
| 08.04.2026 | 270,98 | 283,98 | 269,88 | 279,30 | 5,32% | - |
| 07.04.2026 | 258,20 | 268,00 | 258,20 | 265,20 | 0,32% | 15,00 |
| 02.04.2026 | 257,08 | 266,23 | 252,40 | 264,35 | 1,71% | - |
| 01.04.2026 | 259,33 | 266,70 | 258,30 | 259,90 | 0,62% | 13,00 |
| 31.03.2026 | 250,95 | 263,13 | 245,58 | 258,30 | 3,92% | 60,00 |
| 30.03.2026 | 243,45 | 251,43 | 243,45 | 248,55 | 2,75% | 14,00 |
| 27.03.2026 | 247,95 | 248,20 | 238,58 | 241,90 | -2,28% | 88,00 |
| 26.03.2026 | 247,15 | 252,00 | 245,65 | 247,55 | -0,24% | 57,00 |
| 25.03.2026 | 241,70 | 248,40 | 238,73 | 248,15 | 2,71% | 14,00 |
| 24.03.2026 | 240,45 | 243,70 | 236,63 | 241,60 | 0,46% | - |
| 23.03.2026 | 235,73 | 248,23 | 235,08 | 240,50 | 0,82% | 14,00 |
| 20.03.2026 | 237,40 | 240,35 | 234,85 | 238,55 | 0,42% | 6,00 |
| 19.03.2026 | 239,98 | 240,30 | 233,95 | 237,55 | -0,77% | - |
| 18.03.2026 | 243,00 | 247,33 | 239,00 | 239,40 | -0,93% | - |
| 17.03.2026 | 235,77 | 245,55 | 235,38 | 241,65 | 2,16% | 28,00 |
| 16.03.2026 | 236,02 | 243,45 | 233,80 | 236,55 | 0,92% | 20,00 |
| 13.03.2026 | 232,25 | 239,45 | 231,90 | 234,40 | 0,84% | - |
| 12.03.2026 | 247,50 | 249,83 | 231,05 | 232,45 | -6,46% | - |
| 11.03.2026 | 247,30 | 250,13 | 240,50 | 248,50 | 0,40% | - |
| 10.03.2026 | 245,20 | 251,15 | 242,60 | 247,50 | 0,79% | - |
| 09.03.2026 | 245,23 | 248,25 | 234,30 | 245,55 | -1,17% | 256,00 |
| 06.03.2026 | 261,08 | 266,17 | 243,80 | 248,45 | -4,59% | 60,00 |
| 05.03.2026 | 269,27 | 273,02 | 258,77 | 260,40 | -3,39% | - |
| 04.03.2026 | 263,20 | 272,65 | 263,20 | 269,55 | 1,85% | - |
| 03.03.2026 | 266,90 | 269,70 | 259,20 | 264,65 | -1,60% | - |
| 02.03.2026 | 259,15 | 270,73 | 252,88 | 268,95 | 3,07% | - |
| 27.02.2026 | 275,27 | 275,90 | 254,15 | 260,95 | -5,59% | - |
| 26.02.2026 | 269,45 | 278,33 | 269,42 | 276,40 | 2,14% | 1.617,00 |
| 25.02.2026 | 265,42 | 271,13 | 264,98 | 270,60 | 1,75% | 17,00 |
| 24.02.2026 | 259,90 | 269,98 | 254,88 | 265,95 | 2,64% | - |
| 23.02.2026 | 275,63 | 277,63 | 257,20 | 259,10 | -7,00% | 15,00 |
| 20.02.2026 | 278,88 | 281,83 | 271,73 | 278,60 | 0,43% | - |
| 19.02.2026 | 281,23 | 281,42 | 273,80 | 277,40 | -1,21% | 850,00 |
| 18.02.2026 | 270,60 | 282,73 | 270,58 | 280,80 | 4,00% | - |
| 17.02.2026 | 272,00 | 277,00 | 269,00 | 270,00 | -0,74% | - |
| 16.02.2026 | 268,00 | 274,00 | 268,00 | 272,00 | 0,00% | - |