18,910$
-1,82%
Echtzeit-Aktienkurs EverQuote
Bid:
Ask:
Aktienkurse zur EverQuote Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 19,24 | 19,64 | 18,58 | 18,91 | -1,82% | 589.429,00 |
| 27.05.2026 | 18,96 | 19,95 | 18,88 | 19,26 | 0,57% | 699.539,00 |
| 26.05.2026 | 18,61 | 19,34 | 18,10 | 19,15 | 1,43% | 615.119,00 |
| 22.05.2026 | 18,80 | 19,15 | 18,60 | 18,88 | 1,23% | 424.833,00 |
| 21.05.2026 | 18,40 | 18,69 | 17,89 | 18,65 | -0,32% | 450.560,00 |
| 20.05.2026 | 18,10 | 18,74 | 17,69 | 18,71 | 1,24% | 565.500,00 |
| 19.05.2026 | 18,73 | 19,13 | 18,14 | 18,48 | 1,34% | 488.826,00 |
| 18.05.2026 | 17,38 | 18,69 | 17,38 | 18,24 | 4,44% | 484.344,00 |
| 15.05.2026 | 17,26 | 17,89 | 17,26 | 17,46 | 0,52% | 779.010,00 |
| 14.05.2026 | 18,75 | 18,86 | 17,25 | 17,37 | -7,90% | 712.287,00 |
| 13.05.2026 | 18,88 | 19,00 | 17,77 | 18,86 | -1,36% | 1.083.954,00 |
| 12.05.2026 | 19,75 | 19,86 | 18,78 | 19,12 | -3,09% | 693.466,00 |
| 11.05.2026 | 20,06 | 20,24 | 19,26 | 19,73 | -3,76% | 869.002,00 |
| 08.05.2026 | 20,34 | 20,72 | 19,69 | 20,50 | -0,49% | 864.798,00 |
| 07.05.2026 | 20,67 | 21,16 | 20,05 | 20,60 | 0,29% | 1.230.439,00 |
| 06.05.2026 | 23,19 | 23,69 | 19,50 | 20,54 | -13,77% | 2.991.875,00 |
| 05.05.2026 | 19,09 | 23,98 | 18,15 | 23,82 | 63,04% | 6.808.579,00 |
| 04.05.2026 | 14,86 | 15,13 | 14,38 | 14,61 | 0,83% | 1.817.821,00 |
| 01.05.2026 | 14,71 | 15,06 | 13,88 | 14,49 | 0,49% | 1.943.048,00 |
| 30.04.2026 | 15,57 | 15,74 | 14,40 | 14,42 | -8,50% | 1.207.872,00 |
| 29.04.2026 | 15,95 | 16,12 | 15,62 | 15,76 | -2,48% | 706.393,00 |
| 28.04.2026 | 15,97 | 16,30 | 15,90 | 16,16 | 2,15% | 594.566,00 |
| 27.04.2026 | 15,73 | 16,09 | 15,59 | 15,82 | -0,44% | 608.464,00 |
| 24.04.2026 | 15,22 | 15,90 | 14,99 | 15,89 | 4,40% | 526.697,00 |
| 23.04.2026 | 16,14 | 16,21 | 14,96 | 15,22 | -7,14% | 877.929,00 |
| 22.04.2026 | 16,88 | 17,00 | 16,26 | 16,39 | -2,44% | 485.342,00 |
| 21.04.2026 | 16,97 | 17,29 | 16,62 | 16,80 | -0,30% | 790.697,00 |
| 20.04.2026 | 16,04 | 16,96 | 16,04 | 16,85 | 4,66% | 960.289,00 |
| 17.04.2026 | 16,43 | 16,44 | 15,72 | 16,10 | -0,49% | 536.790,00 |
| 16.04.2026 | 15,53 | 16,54 | 15,53 | 16,18 | 4,59% | 802.902,00 |
| 15.04.2026 | 16,01 | 16,47 | 15,39 | 15,47 | -2,58% | 720.620,00 |
| 14.04.2026 | 15,59 | 16,03 | 15,50 | 15,88 | 2,32% | 408.624,00 |
| 13.04.2026 | 15,00 | 15,58 | 14,92 | 15,52 | 2,85% | 672.273,00 |
| 10.04.2026 | 15,91 | 16,31 | 14,90 | 15,09 | -4,97% | 495.376,00 |
| 09.04.2026 | 16,05 | 16,05 | 15,26 | 15,88 | -1,67% | 537.581,00 |
| 08.04.2026 | 15,62 | 16,16 | 15,61 | 16,15 | 5,07% | 533.266,00 |
| 07.04.2026 | 15,27 | 15,51 | 15,12 | 15,37 | 0,13% | 476.873,00 |
| 06.04.2026 | 15,35 | 15,58 | 15,17 | 15,35 | 1,12% | 425.042,00 |
| 02.04.2026 | 14,53 | 15,28 | 14,00 | 15,18 | 3,13% | 643.318,00 |
| 01.04.2026 | 15,42 | 15,71 | 14,72 | 14,72 | -4,60% | 759.741,00 |
| 31.03.2026 | 15,67 | 15,91 | 15,03 | 15,43 | -1,47% | 1.133.564,00 |
| 30.03.2026 | 15,30 | 15,70 | 15,28 | 15,66 | 3,16% | 524.739,00 |
| 27.03.2026 | 15,68 | 15,74 | 15,16 | 15,18 | -4,53% | 690.663,00 |
| 26.03.2026 | 15,67 | 16,56 | 15,67 | 15,90 | -0,38% | 475.062,00 |
| 25.03.2026 | 15,80 | 16,16 | 15,36 | 15,96 | 2,64% | 654.475,00 |
| 24.03.2026 | 15,82 | 15,85 | 15,21 | 15,55 | -2,51% | 758.551,00 |
| 23.03.2026 | 15,55 | 15,97 | 15,00 | 15,95 | 4,04% | 1.198.983,00 |
| 20.03.2026 | 15,66 | 15,67 | 15,26 | 15,33 | -2,23% | 1.239.243,00 |
| 19.03.2026 | 15,99 | 16,55 | 15,60 | 15,68 | -2,73% | 738.637,00 |
| 18.03.2026 | 15,81 | 16,24 | 15,70 | 16,12 | 1,19% | 576.999,00 |
| 17.03.2026 | 15,78 | 16,45 | 15,78 | 15,93 | 1,34% | 740.194,00 |
| 16.03.2026 | 16,49 | 16,63 | 15,72 | 15,72 | -4,64% | 607.326,00 |
| 13.03.2026 | 16,25 | 16,64 | 15,97 | 16,49 | 1,67% | 673.178,00 |
| 12.03.2026 | 15,81 | 16,39 | 15,77 | 16,22 | 2,24% | 1.094.234,00 |
| 11.03.2026 | 15,86 | 15,99 | 15,17 | 15,86 | 0,09% | 662.707,00 |
| 10.03.2026 | 16,12 | 16,21 | 15,64 | 15,85 | -2,55% | 829.487,00 |
| 09.03.2026 | 16,32 | 16,35 | 15,89 | 16,26 | -3,50% | 737.286,00 |
| 06.03.2026 | 16,89 | 17,14 | 16,50 | 16,85 | -1,23% | 631.042,00 |
| 05.03.2026 | 16,83 | 17,59 | 16,82 | 17,06 | 1,19% | 1.546.438,00 |
| 04.03.2026 | 16,40 | 17,20 | 16,22 | 16,86 | 2,93% | 868.314,00 |
| 03.03.2026 | 15,77 | 16,65 | 15,59 | 16,38 | 2,50% | 749.781,00 |
| 02.03.2026 | 15,33 | 16,25 | 15,01 | 15,98 | 1,20% | 926.340,00 |
| 27.02.2026 | 16,10 | 16,30 | 15,53 | 15,79 | -4,24% | 941.890,00 |
| 26.02.2026 | 16,34 | 16,96 | 16,19 | 16,49 | 1,17% | 1.081.292,00 |
| 25.02.2026 | 15,56 | 16,32 | 15,55 | 16,30 | 5,16% | 1.384.358,00 |
| 24.02.2026 | 15,32 | 16,19 | 14,56 | 15,50 | 1,31% | 2.546.178,00 |
| 23.02.2026 | 15,52 | 15,58 | 14,87 | 15,30 | -1,23% | 2.007.294,00 |
| 20.02.2026 | 14,30 | 15,54 | 14,18 | 15,49 | 7,49% | 1.780.824,00 |
| 19.02.2026 | 14,16 | 14,47 | 13,93 | 14,41 | 0,98% | 1.577.144,00 |
| 18.02.2026 | 14,37 | 14,68 | 14,15 | 14,27 | -0,90% | 1.063.007,00 |
| 17.02.2026 | 14,53 | 14,80 | 14,13 | 14,40 | -1,77% | 943.507,00 |
| 13.02.2026 | 14,51 | 15,02 | 14,20 | 14,66 | 1,17% | 930.923,00 |
| 12.02.2026 | 14,91 | 14,94 | 14,14 | 14,49 | -3,14% | 1.709.722,00 |
| 11.02.2026 | 16,47 | 16,60 | 14,57 | 14,96 | -9,03% | 1.341.372,00 |
| 10.02.2026 | 16,90 | 17,25 | 16,43 | 16,45 | -4,05% | 1.119.749,00 |
| 09.02.2026 | 17,96 | 18,09 | 17,05 | 17,14 | -5,25% | 848.912,00 |
| 06.02.2026 | 17,83 | 18,59 | 17,55 | 18,09 | 4,93% | 1.711.664,00 |
| 05.02.2026 | 17,93 | 18,40 | 17,23 | 17,24 | -5,09% | 1.669.076,00 |
| 04.02.2026 | 19,12 | 19,14 | 17,94 | 18,17 | -4,90% | 2.322.441,00 |
| 03.02.2026 | 22,27 | 22,37 | 18,60 | 19,10 | -15,11% | 1.628.999,00 |
| 02.02.2026 | 22,62 | 23,25 | 22,22 | 22,50 | -0,88% | 783.972,00 |
| 30.01.2026 | 22,45 | 22,82 | 22,23 | 22,70 | -0,13% | 550.979,00 |
| 29.01.2026 | 22,83 | 22,99 | 22,40 | 22,73 | -0,26% | 703.945,00 |
| 28.01.2026 | 23,34 | 23,47 | 22,68 | 22,79 | -1,68% | 653.960,00 |
| 27.01.2026 | 23,55 | 23,63 | 22,67 | 23,18 | -1,57% | 662.175,00 |
| 26.01.2026 | 23,89 | 23,98 | 23,31 | 23,55 | -3,68% | 421.272,00 |
| 22.01.2026 | 24,32 | 25,12 | 24,15 | 24,45 | 1,49% | 462.293,00 |
| 21.01.2026 | 23,90 | 24,26 | 23,58 | 24,09 | 1,15% | 569.551,00 |
| 20.01.2026 | 24,25 | 24,48 | 23,75 | 23,82 | -3,82% | 588.904,00 |
| 16.01.2026 | 25,07 | 25,20 | 24,66 | 24,76 | -1,51% | 397.643,00 |
| 15.01.2026 | 24,87 | 25,40 | 24,64 | 25,14 | 0,04% | 474.415,00 |
| 14.01.2026 | 26,35 | 26,35 | 24,58 | 25,13 | -4,59% | 598.526,00 |
| 13.01.2026 | 26,34 | 26,87 | 25,81 | 26,34 | 0,38% | 482.780,00 |
| 12.01.2026 | 25,73 | 26,30 | 25,09 | 26,24 | 1,98% | 281.071,00 |
| 09.01.2026 | 25,33 | 26,07 | 24,96 | 25,73 | 1,22% | 327.869,00 |
| 08.01.2026 | 25,06 | 25,76 | 24,99 | 25,42 | 0,83% | 292.481,00 |
| 07.01.2026 | 25,23 | 25,60 | 24,70 | 25,21 | 0,96% | 517.665,00 |
| 06.01.2026 | 25,30 | 25,32 | 24,29 | 24,97 | -1,30% | 473.200,00 |
| 05.01.2026 | 25,16 | 25,80 | 24,96 | 25,30 | -0,51% | 524.096,00 |
| 02.01.2026 | 27,13 | 27,47 | 25,40 | 25,43 | -5,81% | 388.348,00 |