11,140$
5,29%
Echtzeit-Aktienkurs EverCommerce Inc
Bid:
Ask:
Aktienkurse zur EverCommerce Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 75.181,00 |
| 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 | 6,15% | 111.176,00 |
| 15.05.2026 | 9,55 | 9,99 | 9,50 | 9,52 | -0,16% | 125.362,00 |
| 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% | 142.790,00 |
| 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% | 82.641,00 |
| 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% | 136.360,00 |
| 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 | 0,08% | 66.431,00 |
| 21.04.2026 | 12,43 | 12,50 | 11,95 | 11,98 | -2,84% | 98.573,00 |
| 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% | 79.001,00 |
| 16.04.2026 | 11,72 | 12,18 | 11,72 | 11,98 | -0,33% | 140.658,00 |
| 15.04.2026 | 11,91 | 12,15 | 11,70 | 12,02 | 0,92% | 71.643,00 |
| 14.04.2026 | 11,60 | 12,02 | 11,28 | 11,91 | 2,67% | 139.782,00 |
| 13.04.2026 | 10,88 | 11,62 | 10,83 | 11,60 | 6,23% | 101.064,00 |
| 10.04.2026 | 11,38 | 11,50 | 10,69 | 10,92 | -4,29% | 120.331,00 |
| 09.04.2026 | 11,39 | 11,45 | 11,08 | 11,41 | -0,44% | 119.484,00 |
| 08.04.2026 | 11,84 | 11,84 | 11,25 | 11,46 | 0,61% | 145.298,00 |
| 07.04.2026 | 11,93 | 11,98 | 11,14 | 11,39 | -5,95% | 126.656,00 |
| 06.04.2026 | 11,60 | 12,15 | 11,55 | 12,11 | 3,42% | 90.264,00 |
| 02.04.2026 | 11,25 | 11,73 | 11,07 | 11,71 | 1,65% | 131.064,00 |
| 01.04.2026 | 11,69 | 11,70 | 11,12 | 11,52 | 0,61% | 144.117,00 |
| 31.03.2026 | 11,95 | 11,95 | 11,33 | 11,45 | -2,64% | 148.991,00 |
| 30.03.2026 | 11,38 | 12,09 | 11,37 | 11,76 | 3,57% | 172.223,00 |
| 27.03.2026 | 11,55 | 11,60 | 11,16 | 11,36 | -3,59% | 110.479,00 |
| 26.03.2026 | 11,53 | 11,97 | 11,53 | 11,78 | 1,27% | 134.976,00 |
| 25.03.2026 | 10,97 | 11,71 | 10,91 | 11,63 | 7,19% | 190.764,00 |
| 24.03.2026 | 11,12 | 11,43 | 10,65 | 10,85 | -3,47% | 185.719,00 |
| 23.03.2026 | 10,59 | 11,30 | 10,59 | 11,24 | 8,60% | 173.127,00 |
| 20.03.2026 | 10,25 | 10,76 | 10,07 | 10,35 | -0,77% | 237.727,00 |
| 19.03.2026 | 10,07 | 10,62 | 10,07 | 10,43 | 3,57% | 150.024,00 |
| 18.03.2026 | 9,90 | 10,27 | 9,62 | 10,07 | 0,60% | 192.955,00 |
| 17.03.2026 | 10,20 | 10,71 | 9,90 | 10,01 | -2,63% | 216.686,00 |
| 16.03.2026 | 9,95 | 10,61 | 9,93 | 10,28 | 2,29% | 194.512,00 |
| 13.03.2026 | 9,06 | 10,92 | 9,06 | 10,05 | -16,60% | 344.696,00 |
| 12.03.2026 | 12,03 | 12,39 | 11,86 | 12,05 | -1,39% | 132.539,00 |
| 11.03.2026 | 11,90 | 12,22 | 11,86 | 12,22 | 2,35% | 74.674,00 |
| 10.03.2026 | 11,98 | 12,42 | 11,61 | 11,94 | -0,33% | 128.585,00 |
| 09.03.2026 | 11,91 | 12,02 | 11,75 | 11,98 | -1,80% | 143.942,00 |
| 06.03.2026 | 11,87 | 12,50 | 11,79 | 12,20 | 0,58% | 132.702,00 |
| 05.03.2026 | 12,25 | 12,74 | 12,03 | 12,13 | -1,94% | 109.171,00 |
| 04.03.2026 | 11,66 | 12,40 | 11,64 | 12,37 | 6,55% | 184.954,00 |
| 03.03.2026 | 10,97 | 12,00 | 10,83 | 11,61 | 2,74% | 204.219,00 |
| 02.03.2026 | 11,22 | 11,50 | 11,19 | 11,30 | -1,71% | 124.194,00 |
| 27.02.2026 | 11,26 | 11,60 | 11,15 | 11,50 | -0,20% | 104.313,00 |
| 26.02.2026 | 10,68 | 11,58 | 10,55 | 11,52 | 7,16% | 143.406,00 |
| 25.02.2026 | 10,27 | 10,77 | 10,24 | 10,75 | 4,88% | 154.904,00 |
| 24.02.2026 | 10,07 | 10,50 | 10,07 | 10,25 | 1,79% | 110.537,00 |
| 23.02.2026 | 10,18 | 10,24 | 9,84 | 10,07 | -2,42% | 149.581,00 |
| 20.02.2026 | 9,83 | 10,60 | 9,83 | 10,32 | 4,67% | 119.891,00 |
| 19.02.2026 | 9,70 | 9,89 | 9,63 | 9,86 | 0,31% | 105.996,00 |
| 18.02.2026 | 9,72 | 10,02 | 9,66 | 9,83 | 0,20% | 147.548,00 |
| 17.02.2026 | 10,15 | 10,21 | 9,75 | 9,81 | -4,29% | 117.858,00 |
| 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 |