210,120$
4,83%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 195,24 | 210,28 | 194,94 | 210,12 | 4,83% | 816.089,00 |
| 01.04.2025 | 198,94 | 204,27 | 195,80 | 200,43 | 0,36% | 887.958,00 |
| 31.03.2025 | 194,50 | 200,98 | 191,63 | 199,72 | 0,10% | 622.325,00 |
| 28.03.2025 | 203,34 | 206,96 | 196,93 | 199,52 | -2,73% | 504.034,00 |
| 27.03.2025 | 207,82 | 208,01 | 201,23 | 205,13 | -3,36% | 822.447,00 |
| 26.03.2025 | 217,67 | 219,59 | 210,92 | 212,26 | -2,27% | 306.231,00 |
| 25.03.2025 | 217,04 | 221,31 | 215,34 | 217,19 | 0,16% | 319.004,00 |
| 24.03.2025 | 212,00 | 218,34 | 208,50 | 216,84 | 4,83% | 560.174,00 |
| 21.03.2025 | 202,78 | 207,40 | 201,45 | 206,84 | 1,22% | 616.176,00 |
| 20.03.2025 | 200,87 | 207,91 | 200,87 | 204,35 | 0,06% | 356.501,00 |
| 19.03.2025 | 200,08 | 207,20 | 199,17 | 204,23 | 1,43% | 535.562,00 |
| 18.03.2025 | 202,92 | 202,92 | 198,00 | 201,35 | -1,36% | 764.670,00 |
| 17.03.2025 | 198,87 | 204,68 | 198,87 | 204,12 | 1,67% | 526.411,00 |
| 14.03.2025 | 197,77 | 201,82 | 195,77 | 200,77 | 3,57% | 735.636,00 |
| 13.03.2025 | 197,13 | 198,61 | 191,41 | 193,85 | -2,33% | 784.548,00 |
| 12.03.2025 | 203,12 | 203,74 | 195,85 | 198,48 | 0,77% | 1.044.059,00 |
| 11.03.2025 | 190,43 | 197,95 | 188,28 | 196,97 | 3,52% | 1.607.571,00 |
| 10.03.2025 | 201,00 | 201,08 | 185,06 | 190,28 | -7,96% | 1.677.434,00 |
| 07.03.2025 | 209,90 | 211,20 | 201,52 | 206,74 | -1,74% | 1.085.759,00 |
| 06.03.2025 | 216,76 | 217,64 | 208,21 | 210,40 | -5,48% | 1.215.002,00 |
| 05.03.2025 | 222,50 | 223,87 | 216,40 | 222,60 | 1,42% | 580.990,00 |
| 04.03.2025 | 225,00 | 226,47 | 212,77 | 219,49 | -5,92% | 1.343.899,00 |
| 03.03.2025 | 241,62 | 245,00 | 231,74 | 233,29 | -3,52% | 511.110,00 |
| 28.02.2025 | 239,75 | 241,82 | 236,30 | 241,80 | 1,26% | 697.365,00 |
| 27.02.2025 | 246,75 | 246,93 | 237,85 | 238,79 | -2,98% | 703.138,00 |
| 26.02.2025 | 242,86 | 247,69 | 241,95 | 246,13 | 2,33% | 539.204,00 |
| 25.02.2025 | 247,04 | 247,21 | 237,44 | 240,53 | -2,07% | 1.166.846,00 |
| 24.02.2025 | 249,34 | 251,30 | 242,49 | 245,62 | -1,80% | 777.241,00 |
| 21.02.2025 | 258,51 | 259,78 | 244,23 | 250,13 | -2,67% | 732.169,00 |
| 20.02.2025 | 267,89 | 267,97 | 252,15 | 257,00 | -4,44% | 545.595,00 |
| 19.02.2025 | 270,71 | 273,04 | 266,77 | 268,95 | -2,35% | 390.518,00 |
| 18.02.2025 | 272,27 | 275,69 | 269,14 | 275,43 | 2,27% | 392.598,00 |
| 14.02.2025 | 268,24 | 271,92 | 267,05 | 269,31 | 0,74% | 567.706,00 |
| 13.02.2025 | 265,89 | 269,02 | 264,14 | 267,34 | 0,68% | 484.964,00 |
| 12.02.2025 | 262,00 | 265,72 | 259,93 | 265,53 | -0,02% | 340.817,00 |
| 11.02.2025 | 270,00 | 270,02 | 262,17 | 265,57 | -2,43% | 667.732,00 |
| 10.02.2025 | 276,00 | 276,29 | 268,84 | 272,19 | -1,21% | 509.676,00 |
| 07.02.2025 | 277,21 | 282,82 | 274,83 | 275,51 | -3,46% | 570.814,00 |
| 06.02.2025 | 287,99 | 289,73 | 283,05 | 285,37 | 0,11% | 461.969,00 |
| 05.02.2025 | 297,63 | 297,63 | 280,57 | 285,06 | 0,78% | 669.013,00 |
| 04.02.2025 | 283,66 | 288,79 | 282,54 | 282,85 | -0,11% | 417.672,00 |
| 03.02.2025 | 283,18 | 285,19 | 278,55 | 283,15 | -2,79% | 383.171,00 |
| 31.01.2025 | 291,60 | 295,61 | 290,83 | 291,27 | 0,60% | 476.577,00 |
| 30.01.2025 | 290,00 | 292,83 | 287,66 | 289,52 | 1,69% | 258.961,00 |
| 29.01.2025 | 286,48 | 290,49 | 284,43 | 284,71 | -0,68% | 321.140,00 |
| 28.01.2025 | 282,13 | 287,31 | 280,40 | 286,67 | 1,88% | 265.490,00 |
| 27.01.2025 | 282,98 | 287,04 | 278,20 | 281,38 | -1,60% | 313.542,00 |
| 24.01.2025 | 283,68 | 287,59 | 283,00 | 285,96 | 0,46% | 248.797,00 |
| 23.01.2025 | 284,54 | 286,77 | 281,55 | 284,64 | -0,58% | 304.087,00 |
| 22.01.2025 | 289,64 | 290,73 | 284,49 | 286,29 | -0,45% | 403.471,00 |
| 21.01.2025 | 287,00 | 289,48 | 284,73 | 287,59 | 1,77% | 208.629,00 |
| 17.01.2025 | 281,73 | 283,35 | 280,27 | 282,60 | 1,17% | 222.201,00 |
| 16.01.2025 | 279,60 | 283,49 | 277,35 | 279,34 | 1,10% | 281.647,00 |
| 15.01.2025 | 276,08 | 279,08 | 272,77 | 276,29 | 3,79% | 321.696,00 |
| 14.01.2025 | 265,72 | 267,43 | 261,56 | 266,20 | 2,05% | 515.016,00 |
| 13.01.2025 | 258,18 | 261,60 | 257,38 | 260,86 | -0,79% | 441.336,00 |
| 10.01.2025 | 268,26 | 268,26 | 257,35 | 262,95 | -4,14% | 460.240,00 |
| 08.01.2025 | 273,73 | 277,32 | 272,53 | 274,32 | -0,16% | 532.254,00 |
| 07.01.2025 | 280,04 | 280,04 | 267,64 | 274,77 | -1,47% | 398.013,00 |
| 06.01.2025 | 279,19 | 281,64 | 277,23 | 278,86 | 0,42% | 199.905,00 |
| 03.01.2025 | 276,86 | 278,54 | 272,86 | 277,69 | 0,56% | 302.268,00 |
| 02.01.2025 | 278,03 | 280,34 | 274,70 | 276,15 | -0,38% | 287.573,00 |
| 31.12.2024 | 278,31 | 280,58 | 276,25 | 277,19 | -0,26% | 184.330,00 |
| 30.12.2024 | 275,26 | 279,44 | 270,97 | 277,90 | -0,05% | 256.255,00 |
| 27.12.2024 | 276,71 | 281,22 | 274,98 | 278,04 | -1,55% | 167.369,00 |
| 26.12.2024 | 277,32 | 283,17 | 277,16 | 282,42 | 1,13% | 212.346,00 |
| 24.12.2024 | 276,26 | 280,50 | 275,61 | 279,26 | 1,49% | 87.168,00 |
| 23.12.2024 | 274,10 | 276,52 | 272,74 | 275,17 | -0,24% | 281.318,00 |
| 20.12.2024 | 267,95 | 279,31 | 262,67 | 275,84 | 1,95% | 767.409,00 |
| 19.12.2024 | 277,33 | 281,21 | 269,96 | 270,57 | -0,71% | 423.151,00 |
| 18.12.2024 | 291,57 | 294,92 | 271,68 | 272,50 | -6,10% | 579.123,00 |
| 17.12.2024 | 294,25 | 297,10 | 287,55 | 290,20 | -2,74% | 392.255,00 |
| 16.12.2024 | 295,22 | 299,11 | 292,15 | 298,37 | 0,96% | 408.979,00 |
| 13.12.2024 | 301,19 | 302,89 | 294,48 | 295,52 | -1,30% | 255.183,00 |
| 12.12.2024 | 297,55 | 301,35 | 295,14 | 299,40 | 0,66% | 342.033,00 |
| 11.12.2024 | 294,61 | 298,02 | 293,43 | 297,44 | 2,17% | 302.990,00 |
| 10.12.2024 | 292,29 | 296,16 | 290,47 | 291,11 | -1,38% | 269.516,00 |
| 09.12.2024 | 300,95 | 303,63 | 293,35 | 295,17 | -0,87% | 295.952,00 |
| 06.12.2024 | 297,00 | 298,23 | 293,60 | 297,76 | 0,36% | 444.542,00 |
| 05.12.2024 | 298,88 | 301,03 | 295,41 | 296,68 | -1,42% | 338.836,00 |
| 04.12.2024 | 301,27 | 305,42 | 299,50 | 300,96 | -0,67% | 313.703,00 |
| 03.12.2024 | 305,83 | 307,54 | 301,75 | 303,00 | -0,84% | 233.944,00 |
| 02.12.2024 | 309,05 | 310,12 | 305,31 | 305,57 | -0,76% | 232.405,00 |
| 29.11.2024 | 309,24 | 312,00 | 307,39 | 307,90 | -0,06% | 141.205,00 |
| 27.11.2024 | 313,70 | 314,83 | 306,87 | 308,10 | -0,93% | 165.661,00 |
| 26.11.2024 | 313,17 | 313,25 | 308,25 | 311,00 | -0,88% | 304.849,00 |
| 25.11.2024 | 315,94 | 317,30 | 310,71 | 313,75 | 0,77% | 507.332,00 |
| 22.11.2024 | 311,20 | 313,74 | 308,92 | 311,35 | 3,34% | 459.303,00 |
| 20.11.2024 | 300,70 | 302,04 | 295,14 | 301,30 | 0,14% | 268.516,00 |
| 19.11.2024 | 291,56 | 301,29 | 291,56 | 300,89 | 1,18% | 215.114,00 |
| 18.11.2024 | 301,25 | 302,45 | 295,79 | 297,37 | -0,67% | 256.296,00 |
| 15.11.2024 | 295,41 | 300,25 | 293,80 | 299,38 | -0,09% | 244.029,00 |
| 14.11.2024 | 302,45 | 304,00 | 298,31 | 299,66 | -0,71% | 260.437,00 |
| 13.11.2024 | 304,27 | 308,24 | 301,50 | 301,80 | -1,71% | 302.991,00 |
| 12.11.2024 | 314,89 | 316,90 | 304,91 | 307,05 | -2,72% | 240.043,00 |
| 11.11.2024 | 314,73 | 319,36 | 312,91 | 315,65 | 2,21% | 278.749,00 |
| 08.11.2024 | 306,90 | 310,16 | 303,44 | 308,82 | 0,78% | 280.787,00 |
| 07.11.2024 | 314,25 | 317,42 | 306,29 | 306,43 | -3,03% | 490.088,00 |
| 06.11.2024 | 298,83 | 324,06 | 297,52 | 316,00 | 16,24% | 1.325.465,00 |
| 05.11.2024 | 264,87 | 272,79 | 264,87 | 271,84 | 3,06% | 429.472,00 |