306,540$
1,21%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 300,47 | 306,98 | 293,44 | 306,54 | 1,21% | 516.890,00 |
| 06.11.2025 | 303,07 | 309,18 | 299,58 | 302,87 | -0,20% | 238.611,00 |
| 05.11.2025 | 296,22 | 306,92 | 295,31 | 303,48 | 1,97% | 285.726,00 |
| 04.11.2025 | 295,89 | 304,14 | 293,06 | 297,61 | -0,87% | 729.443,00 |
| 03.11.2025 | 293,08 | 300,73 | 291,22 | 300,21 | 1,92% | 469.328,00 |
| 31.10.2025 | 292,35 | 296,90 | 288,00 | 294,56 | 0,99% | 526.020,00 |
| 30.10.2025 | 290,25 | 299,79 | 288,00 | 291,66 | -0,28% | 580.210,00 |
| 29.10.2025 | 295,00 | 312,73 | 289,05 | 292,49 | -9,09% | 1.424.122,00 |
| 28.10.2025 | 330,44 | 332,48 | 321,51 | 321,75 | -2,59% | 492.393,00 |
| 27.10.2025 | 324,94 | 331,31 | 324,94 | 330,30 | 1,87% | 269.037,00 |
| 24.10.2025 | 323,86 | 326,20 | 321,10 | 324,24 | 2,05% | 267.636,00 |
| 23.10.2025 | 317,13 | 320,34 | 311,88 | 317,72 | 0,20% | 335.002,00 |
| 22.10.2025 | 321,83 | 322,22 | 313,84 | 317,07 | -0,98% | 202.470,00 |
| 21.10.2025 | 319,48 | 322,70 | 315,09 | 320,21 | -0,24% | 265.662,00 |
| 20.10.2025 | 318,44 | 325,20 | 314,54 | 320,97 | 1,87% | 253.483,00 |
| 17.10.2025 | 316,42 | 320,14 | 311,54 | 315,09 | -0,27% | 289.673,00 |
| 16.10.2025 | 325,93 | 325,93 | 309,36 | 315,95 | -2,42% | 599.739,00 |
| 15.10.2025 | 323,07 | 326,98 | 318,92 | 323,78 | 1,21% | 300.860,00 |
| 14.10.2025 | 310,04 | 322,16 | 310,04 | 319,91 | 1,35% | 348.204,00 |
| 13.10.2025 | 307,58 | 316,51 | 307,57 | 315,65 | 4,87% | 431.617,00 |
| 10.10.2025 | 313,97 | 316,59 | 299,48 | 300,99 | -4,13% | 656.674,00 |
| 09.10.2025 | 320,01 | 323,58 | 312,00 | 313,97 | -1,27% | 421.365,00 |
| 08.10.2025 | 326,86 | 327,07 | 317,93 | 318,00 | -1,90% | 365.217,00 |
| 07.10.2025 | 327,27 | 331,40 | 320,90 | 324,15 | -0,43% | 401.845,00 |
| 06.10.2025 | 330,33 | 333,20 | 318,73 | 325,54 | -2,54% | 474.364,00 |
| 02.10.2025 | 333,45 | 335,93 | 329,82 | 334,01 | 0,94% | 354.877,00 |
| 01.10.2025 | 334,14 | 336,60 | 328,61 | 330,91 | -1,90% | 363.444,00 |
| 30.09.2025 | 342,73 | 343,01 | 331,95 | 337,32 | -0,97% | 423.577,00 |
| 29.09.2025 | 346,38 | 348,53 | 334,43 | 340,64 | -0,51% | 394.585,00 |
| 26.09.2025 | 345,78 | 345,78 | 339,08 | 342,39 | 1,33% | 237.160,00 |
| 25.09.2025 | 335,00 | 338,61 | 331,21 | 337,91 | -0,75% | 345.197,00 |
| 24.09.2025 | 356,46 | 358,01 | 338,05 | 340,47 | -4,00% | 549.719,00 |
| 23.09.2025 | 362,60 | 363,01 | 351,54 | 354,65 | 0,07% | 375.761,00 |
| 22.09.2025 | 353,15 | 355,62 | 350,20 | 354,39 | -0,42% | 403.843,00 |
| 19.09.2025 | 364,42 | 364,42 | 352,83 | 355,88 | -1,90% | 1.272.718,00 |
| 18.09.2025 | 352,44 | 362,79 | 351,98 | 362,79 | 4,15% | 545.868,00 |
| 17.09.2025 | 345,78 | 353,76 | 343,70 | 348,33 | 0,81% | 565.725,00 |
| 16.09.2025 | 347,36 | 347,47 | 341,33 | 345,52 | 0,13% | 380.408,00 |
| 15.09.2025 | 343,92 | 349,78 | 342,70 | 345,06 | 0,94% | 463.043,00 |
| 12.09.2025 | 344,21 | 344,21 | 340,15 | 341,86 | -0,43% | 287.773,00 |
| 11.09.2025 | 333,35 | 343,48 | 333,07 | 343,35 | 3,22% | 450.453,00 |
| 10.09.2025 | 325,81 | 332,84 | 324,12 | 332,64 | 2,26% | 399.454,00 |
| 09.09.2025 | 321,14 | 326,31 | 321,14 | 325,30 | 0,31% | 319.901,00 |
| 08.09.2025 | 320,40 | 325,85 | 320,09 | 324,30 | 1,73% | 362.849,00 |
| 05.09.2025 | 315,25 | 323,24 | 313,39 | 318,77 | 0,20% | 488.234,00 |
| 04.09.2025 | 312,55 | 320,12 | 312,39 | 318,14 | 1,67% | 488.382,00 |
| 03.09.2025 | 314,92 | 318,24 | 306,07 | 312,92 | -1,50% | 450.733,00 |
| 02.09.2025 | 313,47 | 318,03 | 309,50 | 317,67 | -1,21% | 332.064,00 |
| 29.08.2025 | 324,25 | 325,20 | 318,98 | 321,55 | -1,17% | 260.315,00 |
| 28.08.2025 | 327,50 | 327,50 | 323,23 | 325,35 | 0,34% | 264.137,00 |
| 27.08.2025 | 324,33 | 326,53 | 323,07 | 324,26 | -0,10% | 361.357,00 |
| 26.08.2025 | 316,73 | 325,12 | 316,45 | 324,59 | 1,96% | 355.915,00 |
| 25.08.2025 | 319,22 | 321,36 | 313,83 | 318,35 | -0,47% | 350.121,00 |
| 22.08.2025 | 307,23 | 322,76 | 306,80 | 319,86 | 4,87% | 570.718,00 |
| 21.08.2025 | 302,19 | 305,95 | 300,75 | 305,01 | 0,16% | 345.272,00 |
| 20.08.2025 | 301,57 | 304,80 | 293,53 | 304,51 | 0,89% | 481.571,00 |
| 19.08.2025 | 304,19 | 306,78 | 300,51 | 301,83 | -0,92% | 315.811,00 |
| 18.08.2025 | 307,23 | 308,01 | 303,48 | 304,64 | -1,00% | 279.011,00 |
| 15.08.2025 | 312,52 | 314,46 | 304,92 | 307,71 | -1,82% | 317.314,00 |
| 14.08.2025 | 311,56 | 313,98 | 310,40 | 313,41 | -0,46% | 238.679,00 |
| 13.08.2025 | 310,00 | 315,25 | 307,64 | 314,87 | 2,27% | 417.800,00 |
| 12.08.2025 | 301,19 | 308,22 | 297,08 | 307,88 | 4,10% | 365.597,00 |
| 11.08.2025 | 297,40 | 299,00 | 295,30 | 295,74 | 0,00% | 347.014,00 |
| 08.08.2025 | 299,46 | 302,55 | 295,15 | 295,73 | -0,71% | 422.139,00 |
| 07.08.2025 | 302,23 | 304,47 | 296,03 | 297,84 | -0,62% | 511.636,00 |
| 06.08.2025 | 297,33 | 301,91 | 296,87 | 299,71 | 0,35% | 361.850,00 |
| 05.08.2025 | 302,98 | 302,98 | 293,03 | 298,66 | -0,45% | 416.724,00 |
| 04.08.2025 | 297,00 | 301,79 | 295,92 | 300,01 | 2,04% | 387.480,00 |
| 01.08.2025 | 293,52 | 296,47 | 283,88 | 294,01 | -2,37% | 757.642,00 |
| 31.07.2025 | 305,60 | 309,44 | 300,01 | 301,14 | -2,94% | 904.997,00 |
| 30.07.2025 | 316,03 | 320,65 | 305,55 | 310,25 | 2,55% | 1.260.381,00 |
| 29.07.2025 | 304,34 | 305,00 | 298,82 | 302,55 | 0,00% | 699.107,00 |
| 28.07.2025 | 302,04 | 303,01 | 297,90 | 302,54 | 0,48% | 578.928,00 |
| 25.07.2025 | 303,07 | 303,54 | 299,21 | 301,08 | 0,19% | 539.832,00 |
| 24.07.2025 | 301,10 | 302,25 | 298,42 | 300,52 | 0,16% | 388.922,00 |
| 23.07.2025 | 300,00 | 301,79 | 297,72 | 300,04 | 1,04% | 317.465,00 |
| 22.07.2025 | 293,49 | 297,17 | 288,20 | 296,96 | 1,27% | 460.547,00 |
| 21.07.2025 | 299,79 | 300,76 | 292,81 | 293,25 | -1,77% | 385.086,00 |
| 18.07.2025 | 300,39 | 301,26 | 297,22 | 298,52 | -0,14% | 281.561,00 |
| 17.07.2025 | 292,42 | 301,20 | 291,74 | 298,95 | 1,73% | 577.551,00 |
| 16.07.2025 | 288,73 | 294,28 | 284,25 | 293,86 | 2,39% | 536.900,00 |
| 15.07.2025 | 291,44 | 292,63 | 285,72 | 287,00 | -1,92% | 905.653,00 |
| 14.07.2025 | 292,53 | 294,02 | 286,35 | 292,63 | 0,38% | 937.588,00 |
| 11.07.2025 | 297,00 | 298,65 | 290,06 | 291,53 | -2,49% | 1.010.740,00 |
| 10.07.2025 | 294,66 | 301,40 | 294,28 | 298,97 | 1,90% | 535.031,00 |
| 09.07.2025 | 286,67 | 293,48 | 285,76 | 293,39 | 2,76% | 479.471,00 |
| 08.07.2025 | 286,66 | 288,49 | 284,52 | 285,50 | 0,60% | 579.960,00 |
| 07.07.2025 | 285,46 | 289,26 | 281,63 | 283,79 | -1,29% | 471.320,00 |
| 03.07.2025 | 286,00 | 287,84 | 283,61 | 287,50 | 1,68% | 321.982,00 |
| 02.07.2025 | 275,58 | 283,54 | 274,85 | 282,74 | 2,26% | 576.736,00 |
| 01.07.2025 | 267,34 | 278,45 | 266,45 | 276,50 | 2,40% | 749.407,00 |
| 30.06.2025 | 271,08 | 272,94 | 268,66 | 270,02 | 0,41% | 560.987,00 |
| 27.06.2025 | 274,21 | 276,68 | 268,91 | 268,91 | -0,95% | 915.590,00 |
| 26.06.2025 | 266,75 | 272,87 | 265,73 | 271,50 | 1,66% | 575.412,00 |
| 25.06.2025 | 266,01 | 267,41 | 264,60 | 267,06 | 0,73% | 562.420,00 |
| 24.06.2025 | 260,58 | 266,71 | 260,52 | 265,13 | 3,21% | 787.546,00 |
| 23.06.2025 | 247,50 | 257,97 | 246,27 | 256,88 | 5,05% | 946.897,00 |
| 20.06.2025 | 249,28 | 250,30 | 244,40 | 244,54 | -0,93% | 797.512,00 |
| 18.06.2025 | 243,95 | 250,62 | 243,95 | 246,83 | 1,05% | 343.736,00 |
| 17.06.2025 | 245,06 | 247,44 | 243,36 | 244,27 | -1,49% | 311.306,00 |