9,350$
-19,60%
Echtzeit-Aktienkurs EverCommerce Inc
Bid:
Ask:
Aktienkurse zur EverCommerce Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 7,82 | 9,48 | 7,66 | 9,35 | -19,60% | 813.559,00 |
| 06.11.2025 | 11,50 | 11,77 | 11,32 | 11,63 | 0,69% | 233.446,00 |
| 05.11.2025 | 11,23 | 11,61 | 11,14 | 11,55 | 2,94% | 164.241,00 |
| 04.11.2025 | 11,21 | 11,54 | 11,17 | 11,22 | -1,58% | 167.409,00 |
| 03.11.2025 | 11,59 | 11,59 | 11,20 | 11,40 | -1,64% | 193.650,00 |
| 31.10.2025 | 11,30 | 11,67 | 11,24 | 11,59 | 2,61% | 234.445,00 |
| 30.10.2025 | 11,59 | 11,82 | 11,27 | 11,30 | -3,38% | 283.173,00 |
| 29.10.2025 | 11,97 | 11,97 | 11,57 | 11,69 | -2,91% | 143.548,00 |
| 28.10.2025 | 12,05 | 12,21 | 12,03 | 12,04 | 0,00% | 109.989,00 |
| 27.10.2025 | 11,88 | 12,08 | 11,81 | 12,04 | 2,21% | 126.951,00 |
| 24.10.2025 | 11,63 | 11,93 | 11,63 | 11,78 | 1,99% | 134.322,00 |
| 23.10.2025 | 11,45 | 11,68 | 11,41 | 11,55 | 0,96% | 123.437,00 |
| 22.10.2025 | 11,41 | 11,53 | 11,29 | 11,44 | 0,00% | 137.366,00 |
| 21.10.2025 | 11,17 | 11,55 | 11,12 | 11,44 | 2,23% | 141.945,00 |
| 20.10.2025 | 11,07 | 11,25 | 11,06 | 11,19 | 2,47% | 99.924,00 |
| 17.10.2025 | 10,89 | 11,03 | 10,67 | 10,92 | -0,73% | 179.070,00 |
| 16.10.2025 | 11,14 | 11,28 | 10,91 | 11,00 | -1,35% | 149.383,00 |
| 15.10.2025 | 10,99 | 11,21 | 10,99 | 11,15 | 1,55% | 145.992,00 |
| 14.10.2025 | 10,62 | 11,04 | 10,47 | 10,98 | -0,63% | 241.860,00 |
| 13.10.2025 | 10,99 | 11,11 | 10,84 | 11,05 | 2,79% | 190.665,00 |
| 10.10.2025 | 11,16 | 11,26 | 10,75 | 10,75 | -3,59% | 166.175,00 |
| 09.10.2025 | 11,02 | 11,16 | 10,99 | 11,15 | 0,36% | 127.918,00 |
| 08.10.2025 | 11,12 | 11,23 | 11,00 | 11,11 | 1,18% | 177.196,00 |
| 07.10.2025 | 11,41 | 11,41 | 10,95 | 10,98 | -3,68% | 244.793,00 |
| 06.10.2025 | 11,09 | 11,55 | 10,96 | 11,40 | 4,59% | 206.021,00 |
| 02.10.2025 | 10,83 | 10,91 | 10,70 | 10,90 | 0,55% | 190.160,00 |
| 01.10.2025 | 10,99 | 11,23 | 10,83 | 10,84 | -2,61% | 243.208,00 |
| 30.09.2025 | 11,38 | 11,45 | 11,00 | 11,13 | -2,37% | 187.365,00 |
| 29.09.2025 | 11,36 | 11,56 | 11,28 | 11,40 | -0,09% | 171.302,00 |
| 26.09.2025 | 11,43 | 11,53 | 11,38 | 11,41 | -0,52% | 193.734,00 |
| 25.09.2025 | 11,57 | 11,57 | 11,31 | 11,47 | -1,71% | 160.501,00 |
| 24.09.2025 | 11,64 | 11,70 | 11,55 | 11,67 | 0,26% | 139.329,00 |
| 23.09.2025 | 12,02 | 12,02 | 11,57 | 11,64 | -2,51% | 217.128,00 |
| 22.09.2025 | 11,79 | 12,21 | 11,69 | 11,94 | 0,93% | 185.359,00 |
| 19.09.2025 | 12,17 | 12,17 | 11,78 | 11,83 | -2,59% | 344.518,00 |
| 18.09.2025 | 11,91 | 12,19 | 11,91 | 12,15 | 2,84% | 215.956,00 |
| 17.09.2025 | 11,75 | 11,96 | 11,59 | 11,81 | 0,77% | 306.121,00 |
| 16.09.2025 | 11,95 | 12,08 | 11,67 | 11,72 | -1,18% | 184.894,00 |
| 15.09.2025 | 11,99 | 12,08 | 11,79 | 11,86 | 0,08% | 210.281,00 |
| 12.09.2025 | 11,83 | 11,99 | 11,75 | 11,85 | -0,59% | 228.987,00 |
| 11.09.2025 | 11,42 | 11,92 | 11,39 | 11,92 | 4,84% | 270.678,00 |
| 10.09.2025 | 11,51 | 11,63 | 11,23 | 11,37 | -1,13% | 169.781,00 |
| 09.09.2025 | 11,68 | 11,69 | 11,45 | 11,50 | -1,71% | 171.760,00 |
| 08.09.2025 | 11,41 | 11,75 | 11,36 | 11,70 | 2,72% | 193.290,00 |
| 05.09.2025 | 11,45 | 11,70 | 11,31 | 11,39 | 0,62% | 172.036,00 |
| 04.09.2025 | 11,32 | 11,35 | 11,13 | 11,32 | -0,61% | 185.793,00 |
| 03.09.2025 | 11,18 | 11,42 | 11,08 | 11,39 | 1,15% | 214.646,00 |
| 02.09.2025 | 11,35 | 11,39 | 11,15 | 11,26 | -2,51% | 250.473,00 |
| 29.08.2025 | 11,44 | 11,75 | 11,35 | 11,55 | 1,32% | 398.321,00 |
| 28.08.2025 | 11,50 | 11,64 | 11,38 | 11,40 | -0,09% | 213.419,00 |
| 27.08.2025 | 11,29 | 11,43 | 11,22 | 11,41 | 1,42% | 252.863,00 |
| 26.08.2025 | 11,42 | 11,48 | 11,22 | 11,25 | -1,32% | 218.312,00 |
| 25.08.2025 | 11,52 | 11,57 | 11,37 | 11,40 | -1,21% | 196.031,00 |
| 22.08.2025 | 11,24 | 11,63 | 11,24 | 11,54 | 3,13% | 243.866,00 |
| 21.08.2025 | 10,88 | 11,24 | 10,75 | 11,19 | 2,29% | 148.618,00 |
| 20.08.2025 | 10,98 | 10,99 | 10,60 | 10,94 | -0,45% | 558.590,00 |
| 19.08.2025 | 10,90 | 11,00 | 10,78 | 10,99 | 1,29% | 483.337,00 |
| 18.08.2025 | 10,84 | 10,92 | 10,69 | 10,85 | 0,28% | 261.478,00 |
| 15.08.2025 | 10,61 | 10,83 | 10,51 | 10,82 | 2,66% | 243.666,00 |
| 14.08.2025 | 10,62 | 10,78 | 10,50 | 10,54 | -2,86% | 202.132,00 |
| 13.08.2025 | 10,70 | 10,95 | 10,53 | 10,85 | 2,36% | 319.802,00 |
| 12.08.2025 | 10,56 | 10,88 | 10,37 | 10,60 | 1,05% | 287.332,00 |
| 11.08.2025 | 10,89 | 11,15 | 10,30 | 10,49 | -3,41% | 423.750,00 |
| 08.08.2025 | 11,30 | 11,30 | 10,80 | 10,86 | -3,72% | 252.164,00 |
| 07.08.2025 | 11,98 | 11,98 | 10,84 | 11,28 | 9,83% | 268.494,00 |
| 06.08.2025 | 10,02 | 10,36 | 9,97 | 10,27 | 2,50% | 193.970,00 |
| 05.08.2025 | 10,31 | 10,58 | 10,01 | 10,02 | -2,72% | 166.318,00 |
| 04.08.2025 | 10,00 | 10,36 | 10,00 | 10,30 | 3,21% | 148.030,00 |
| 01.08.2025 | 10,54 | 10,54 | 9,95 | 9,98 | -7,08% | 266.901,00 |
| 31.07.2025 | 10,77 | 11,12 | 10,69 | 10,74 | -2,81% | 191.779,00 |
| 30.07.2025 | 11,34 | 11,41 | 10,92 | 11,05 | -2,21% | 169.566,00 |
| 29.07.2025 | 11,69 | 11,70 | 11,28 | 11,30 | -2,67% | 148.325,00 |
| 28.07.2025 | 11,68 | 11,70 | 11,52 | 11,61 | 0,35% | 172.347,00 |
| 25.07.2025 | 11,51 | 11,64 | 11,33 | 11,57 | 1,22% | 138.091,00 |
| 24.07.2025 | 11,45 | 11,57 | 11,41 | 11,43 | -1,38% | 165.531,00 |
| 23.07.2025 | 11,49 | 11,89 | 10,93 | 11,59 | 1,31% | 258.161,00 |
| 22.07.2025 | 11,29 | 11,48 | 11,22 | 11,44 | 1,87% | 261.993,00 |
| 21.07.2025 | 11,19 | 11,42 | 10,87 | 11,23 | 0,36% | 217.093,00 |
| 18.07.2025 | 11,34 | 11,34 | 11,12 | 11,19 | -0,53% | 193.905,00 |
| 17.07.2025 | 10,75 | 11,28 | 10,46 | 11,25 | 4,17% | 244.764,00 |
| 16.07.2025 | 10,51 | 10,82 | 10,46 | 10,80 | 2,76% | 188.793,00 |
| 15.07.2025 | 10,75 | 10,93 | 10,47 | 10,51 | -1,96% | 180.482,00 |
| 14.07.2025 | 10,76 | 10,76 | 10,55 | 10,72 | 1,61% | 198.623,00 |
| 11.07.2025 | 10,79 | 10,80 | 10,52 | 10,55 | -2,68% | 221.581,00 |
| 10.07.2025 | 10,79 | 10,88 | 10,53 | 10,84 | 0,28% | 169.214,00 |
| 09.07.2025 | 10,81 | 10,84 | 10,65 | 10,81 | 0,46% | 143.303,00 |
| 08.07.2025 | 10,70 | 10,86 | 10,69 | 10,76 | 1,22% | 222.157,00 |
| 07.07.2025 | 10,74 | 10,94 | 10,47 | 10,63 | -2,21% | 212.611,00 |
| 03.07.2025 | 10,74 | 10,99 | 10,74 | 10,87 | 1,87% | 142.987,00 |
| 02.07.2025 | 10,51 | 10,68 | 10,44 | 10,67 | 1,14% | 182.442,00 |
| 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 | 1,74% | 260.562,00 |
| 27.06.2025 | 10,42 | 10,56 | 10,17 | 10,32 | -0,96% | 853.715,00 |
| 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 |