302,770$
-3,40%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 313,57 | 316,58 | 299,32 | 302,77 | -3,40% | 595.016,00 |
| 04.03.2026 | 310,55 | 317,41 | 308,82 | 313,43 | 1,84% | 471.873,00 |
| 03.03.2026 | 302,89 | 313,32 | 299,00 | 307,77 | -2,13% | 670.819,00 |
| 02.03.2026 | 299,61 | 316,96 | 298,47 | 314,48 | 1,83% | 477.112,00 |
| 27.02.2026 | 315,61 | 317,34 | 300,36 | 308,84 | -5,54% | 1.195.925,00 |
| 26.02.2026 | 318,21 | 328,42 | 318,21 | 326,95 | 2,51% | 515.084,00 |
| 25.02.2026 | 317,84 | 320,25 | 312,53 | 318,94 | 1,82% | 440.774,00 |
| 24.02.2026 | 303,06 | 318,22 | 299,91 | 313,24 | -4,54% | 713.447,00 |
| 20.02.2026 | 324,43 | 332,20 | 319,09 | 328,14 | 0,39% | 437.189,00 |
| 19.02.2026 | 332,00 | 332,00 | 322,00 | 326,87 | -1,26% | 569.004,00 |
| 18.02.2026 | 323,12 | 334,71 | 321,94 | 331,04 | 3,45% | 575.803,00 |
| 17.02.2026 | 325,37 | 326,39 | 317,19 | 320,01 | -0,70% | 586.876,00 |
| 13.02.2026 | 321,62 | 328,70 | 314,42 | 322,28 | 0,97% | 604.588,00 |
| 12.02.2026 | 339,72 | 352,11 | 305,01 | 319,17 | -7,63% | 1.163.382,00 |
| 11.02.2026 | 366,23 | 366,23 | 344,53 | 345,55 | -4,59% | 494.202,00 |
| 10.02.2026 | 362,89 | 368,61 | 354,60 | 362,18 | 0,70% | 448.790,00 |
| 09.02.2026 | 357,00 | 369,64 | 353,20 | 359,65 | 0,54% | 551.503,00 |
| 06.02.2026 | 352,59 | 367,52 | 349,52 | 357,73 | 1,88% | 694.829,00 |
| 05.02.2026 | 342,60 | 357,86 | 333,25 | 351,14 | -1,46% | 995.826,00 |
| 04.02.2026 | 360,07 | 361,00 | 340,00 | 356,36 | 5,20% | 877.243,00 |
| 03.02.2026 | 356,97 | 357,64 | 334,82 | 338,73 | -4,50% | 680.575,00 |
| 02.02.2026 | 356,07 | 362,34 | 351,64 | 354,68 | 0,40% | 500.709,00 |
| 30.01.2026 | 354,48 | 360,41 | 350,07 | 353,27 | -0,74% | 406.512,00 |
| 29.01.2026 | 365,37 | 371,33 | 352,56 | 355,91 | -2,00% | 576.986,00 |
| 28.01.2026 | 362,38 | 365,64 | 357,68 | 363,18 | -0,09% | 307.114,00 |
| 27.01.2026 | 360,96 | 365,82 | 360,96 | 363,51 | -0,11% | 307.790,00 |
| 26.01.2026 | 369,74 | 369,74 | 363,19 | 363,90 | -2,18% | 364.444,00 |
| 22.01.2026 | 376,99 | 377,95 | 370,49 | 372,00 | -0,07% | 220.186,00 |
| 21.01.2026 | 368,26 | 380,52 | 367,00 | 372,27 | 1,57% | 356.930,00 |
| 20.01.2026 | 352,00 | 379,88 | 352,00 | 366,50 | -3,26% | 347.960,00 |
| 16.01.2026 | 383,67 | 388,71 | 376,91 | 378,84 | -1,12% | 469.655,00 |
| 15.01.2026 | 368,98 | 384,11 | 367,50 | 383,12 | 4,52% | 373.668,00 |
| 14.01.2026 | 363,00 | 368,57 | 355,16 | 366,54 | 0,22% | 280.821,00 |
| 13.01.2026 | 371,99 | 371,99 | 363,04 | 365,72 | -1,34% | 284.772,00 |
| 12.01.2026 | 359,30 | 371,51 | 359,30 | 370,67 | 0,45% | 292.866,00 |
| 09.01.2026 | 369,11 | 374,77 | 360,81 | 369,01 | 0,91% | 325.675,00 |
| 08.01.2026 | 374,08 | 374,30 | 364,08 | 365,67 | -1,98% | 369.185,00 |
| 07.01.2026 | 375,33 | 376,35 | 368,60 | 373,05 | -0,26% | 372.648,00 |
| 06.01.2026 | 361,82 | 375,51 | 356,19 | 374,02 | 2,62% | 489.852,00 |
| 05.01.2026 | 355,00 | 373,47 | 351,30 | 364,47 | 3,76% | 482.859,00 |
| 02.01.2026 | 343,64 | 352,11 | 341,04 | 351,27 | 3,24% | 174.987,00 |
| 31.12.2025 | 342,97 | 346,00 | 338,95 | 340,25 | -0,99% | 210.652,00 |
| 30.12.2025 | 348,48 | 348,48 | 341,60 | 343,64 | -1,02% | 185.658,00 |
| 29.12.2025 | 349,14 | 352,12 | 343,81 | 347,19 | -1,42% | 171.578,00 |
| 26.12.2025 | 350,80 | 353,30 | 348,71 | 352,18 | 0,50% | 132.227,00 |
| 24.12.2025 | 347,23 | 352,87 | 342,58 | 350,42 | 0,56% | 94.485,00 |
| 23.12.2025 | 351,00 | 353,15 | 347,06 | 348,48 | -0,78% | 179.601,00 |
| 22.12.2025 | 345,71 | 352,63 | 344,85 | 351,23 | 2,59% | 303.099,00 |
| 19.12.2025 | 338,11 | 342,77 | 337,08 | 342,36 | 1,22% | 521.965,00 |
| 18.12.2025 | 336,35 | 343,08 | 336,28 | 338,25 | 1,27% | 292.052,00 |
| 17.12.2025 | 338,61 | 342,28 | 330,45 | 334,02 | -0,95% | 326.660,00 |
| 16.12.2025 | 335,00 | 339,19 | 332,50 | 337,22 | 0,16% | 400.185,00 |
| 15.12.2025 | 339,66 | 342,29 | 335,00 | 336,69 | -0,10% | 408.325,00 |
| 12.12.2025 | 342,21 | 346,46 | 331,61 | 337,03 | -2,22% | 391.775,00 |
| 11.12.2025 | 341,14 | 349,91 | 340,91 | 344,67 | -0,02% | 254.565,00 |
| 10.12.2025 | 339,47 | 346,54 | 334,25 | 344,73 | 1,39% | 339.870,00 |
| 09.12.2025 | 329,13 | 344,66 | 328,20 | 339,99 | 3,08% | 405.057,00 |
| 08.12.2025 | 322,25 | 336,18 | 319,69 | 329,83 | -0,56% | 331.169,00 |
| 05.12.2025 | 326,73 | 337,45 | 325,15 | 331,69 | 1,03% | 433.156,00 |
| 04.12.2025 | 325,55 | 332,44 | 325,55 | 328,30 | 0,28% | 456.043,00 |
| 03.12.2025 | 317,69 | 328,29 | 316,17 | 327,39 | 2,73% | 280.204,00 |
| 02.12.2025 | 319,04 | 321,67 | 315,24 | 318,70 | 0,49% | 266.780,00 |
| 01.12.2025 | 313,68 | 320,48 | 310,93 | 317,15 | -0,91% | 259.159,00 |
| 28.11.2025 | 318,42 | 322,82 | 311,89 | 320,07 | 0,87% | 177.442,00 |
| 26.11.2025 | 314,01 | 320,95 | 312,36 | 317,30 | 0,94% | 317.454,00 |
| 25.11.2025 | 308,27 | 315,79 | 308,27 | 314,35 | 1,78% | 331.097,00 |
| 24.11.2025 | 306,48 | 312,19 | 303,99 | 308,86 | 4,40% | 291.292,00 |
| 20.11.2025 | 310,44 | 320,00 | 295,00 | 295,84 | -3,10% | 478.186,00 |
| 19.11.2025 | 299,27 | 309,59 | 299,01 | 305,31 | 1,86% | 425.112,00 |
| 18.11.2025 | 293,19 | 301,70 | 292,97 | 299,73 | 1,09% | 311.138,00 |
| 17.11.2025 | 305,28 | 310,47 | 293,63 | 296,49 | -3,30% | 363.742,00 |
| 13.11.2025 | 318,28 | 322,66 | 303,45 | 306,61 | -4,53% | 369.367,00 |
| 12.11.2025 | 315,81 | 324,28 | 312,79 | 321,16 | 2,99% | 373.921,00 |
| 11.11.2025 | 309,17 | 313,79 | 307,51 | 311,83 | 0,87% | 167.422,00 |
| 10.11.2025 | 312,97 | 314,66 | 307,95 | 309,13 | 0,84% | 240.003,00 |
| 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 |