10,250$
1,99%
Echtzeit-Aktienkurs EverCommerce Inc
Bid:
Ask:
Aktienkurse zur EverCommerce Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,08 | 10,72 | 10,05 | 10,25 | 1,99% | 185.523,00 |
| 12.02.2026 | 10,35 | 10,52 | 9,89 | 10,05 | -1,66% | 131.165,00 |
| 11.02.2026 | 10,56 | 11,03 | 10,01 | 10,22 | -3,31% | 144.027,00 |
| 10.02.2026 | 10,26 | 10,68 | 9,98 | 10,57 | 3,02% | 142.188,00 |
| 09.02.2026 | 10,62 | 10,75 | 10,19 | 10,26 | -4,65% | 132.410,00 |
| 06.02.2026 | 10,71 | 11,28 | 10,51 | 10,76 | 1,22% | 155.185,00 |
| 05.02.2026 | 10,93 | 11,04 | 10,63 | 10,63 | -3,28% | 119.084,00 |
| 04.02.2026 | 11,00 | 11,13 | 10,53 | 10,99 | 0,00% | 199.962,00 |
| 03.02.2026 | 11,90 | 12,19 | 10,40 | 10,99 | -8,65% | 190.835,00 |
| 02.02.2026 | 12,13 | 12,27 | 11,94 | 12,03 | -0,33% | 98.586,00 |
| 30.01.2026 | 11,71 | 12,40 | 11,49 | 12,07 | 2,37% | 191.308,00 |
| 29.01.2026 | 11,95 | 12,12 | 11,41 | 11,79 | -1,34% | 99.225,00 |
| 28.01.2026 | 12,14 | 12,16 | 11,82 | 11,95 | -1,97% | 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 | 12,38 | 12,62 | -1,10% | 72.705,00 |
| 22.01.2026 | 12,38 | 12,92 | 12,38 | 12,76 | 3,15% | 107.560,00 |
| 21.01.2026 | 12,09 | 12,46 | 12,02 | 12,37 | 1,98% | 89.738,00 |
| 20.01.2026 | 12,65 | 12,75 | 12,04 | 12,13 | -4,86% | 97.344,00 |
| 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 | 2,90% | 96.341,00 |
| 14.01.2026 | 11,87 | 12,07 | 11,81 | 12,06 | 1,26% | 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% | 174.550,00 |
| 09.01.2026 | 11,99 | 12,28 | 11,85 | 11,94 | -1,08% | 135.086,00 |
| 08.01.2026 | 12,13 | 12,45 | 12,01 | 12,07 | -0,58% | 145.971,00 |
| 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 |
| 02.01.2026 | 12,00 | 12,01 | 10,88 | 11,55 | -4,62% | 325.950,00 |
| 31.12.2025 | 12,20 | 12,22 | 12,01 | 12,11 | -0,25% | 87.360,00 |
| 30.12.2025 | 12,20 | 12,44 | 12,10 | 12,14 | -0,49% | 97.707,00 |
| 29.12.2025 | 11,99 | 12,22 | 11,86 | 12,20 | 1,50% | 84.399,00 |
| 26.12.2025 | 11,90 | 12,13 | 11,84 | 12,02 | 0,59% | 106.094,00 |
| 24.12.2025 | 11,89 | 12,19 | 11,87 | 11,95 | 0,00% | 139.933,00 |
| 23.12.2025 | 12,08 | 12,09 | 11,93 | 11,95 | -1,16% | 127.792,00 |
| 22.12.2025 | 11,91 | 12,28 | 11,91 | 12,09 | 1,00% | 139.486,00 |
| 19.12.2025 | 12,64 | 12,72 | 11,96 | 11,97 | -5,82% | 298.541,00 |
| 18.12.2025 | 11,86 | 12,90 | 11,82 | 12,71 | 4,61% | 349.292,00 |
| 17.12.2025 | 13,05 | 13,10 | 11,57 | 12,15 | -9,33% | 530.240,00 |
| 16.12.2025 | 13,18 | 14,41 | 13,09 | 13,40 | 0,30% | 1.085.798,00 |
| 15.12.2025 | 12,00 | 13,55 | 12,00 | 13,36 | 10,60% | 825.744,00 |
| 12.12.2025 | 10,89 | 12,09 | 10,89 | 12,08 | 10,93% | 581.124,00 |
| 11.12.2025 | 10,32 | 10,89 | 10,32 | 10,89 | 4,51% | 332.013,00 |
| 10.12.2025 | 9,92 | 10,54 | 9,81 | 10,42 | 4,51% | 368.691,00 |
| 09.12.2025 | 9,58 | 10,03 | 9,11 | 9,97 | 3,10% | 362.102,00 |
| 08.12.2025 | 9,98 | 10,12 | 9,65 | 9,67 | -2,72% | 315.341,00 |
| 05.12.2025 | 9,63 | 9,96 | 9,62 | 9,94 | 2,58% | 241.568,00 |
| 04.12.2025 | 9,39 | 9,70 | 9,29 | 9,69 | 4,08% | 325.266,00 |
| 03.12.2025 | 8,91 | 9,35 | 8,88 | 9,31 | 4,84% | 368.147,00 |
| 02.12.2025 | 8,70 | 9,04 | 8,66 | 8,88 | 2,07% | 285.056,00 |
| 01.12.2025 | 8,62 | 8,90 | 8,49 | 8,70 | 0,23% | 350.847,00 |
| 28.11.2025 | 8,64 | 8,83 | 8,47 | 8,68 | 0,81% | 181.940,00 |
| 26.11.2025 | 8,64 | 8,82 | 8,51 | 8,61 | -0,35% | 236.974,00 |
| 25.11.2025 | 8,41 | 8,68 | 8,40 | 8,64 | 3,10% | 247.708,00 |
| 24.11.2025 | 8,38 | 8,53 | 8,36 | 8,38 | 2,95% | 311.550,00 |
| 20.11.2025 | 8,19 | 8,42 | 8,05 | 8,14 | 1,24% | 261.105,00 |
| 19.11.2025 | 8,16 | 8,37 | 8,02 | 8,04 | -0,62% | 306.166,00 |
| 18.11.2025 | 8,28 | 8,41 | 8,08 | 8,09 | -2,88% | 324.526,00 |
| 17.11.2025 | 8,45 | 8,63 | 8,33 | 8,33 | -4,47% | 287.076,00 |
| 13.11.2025 | 8,50 | 9,01 | 8,50 | 8,72 | 2,59% | 374.799,00 |
| 12.11.2025 | 8,54 | 8,83 | 8,48 | 8,50 | 0,24% | 272.866,00 |
| 11.11.2025 | 8,80 | 9,11 | 8,40 | 8,48 | -3,75% | 451.564,00 |
| 10.11.2025 | 9,42 | 9,70 | 8,81 | 8,81 | -5,78% | 486.058,00 |
| 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 |