331,040$
-4,56%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 342,43 | 342,43 | 329,15 | 331,04 | -4,56% | 402.247,00 |
| 07.07.2026 | 354,50 | 355,81 | 345,48 | 346,87 | -2,42% | 370.690,00 |
| 06.07.2026 | 342,40 | 357,72 | 342,40 | 355,48 | 3,75% | 467.555,00 |
| 02.07.2026 | 347,24 | 353,16 | 337,03 | 342,64 | 0,47% | 377.863,00 |
| 01.07.2026 | 342,20 | 348,21 | 339,78 | 341,04 | -0,12% | 379.695,00 |
| 30.06.2026 | 334,23 | 345,00 | 333,33 | 341,44 | 2,01% | 354.120,00 |
| 29.06.2026 | 339,78 | 342,49 | 329,72 | 334,71 | -2,14% | 363.877,00 |
| 26.06.2026 | 347,24 | 347,24 | 335,28 | 342,02 | -1,52% | 521.394,00 |
| 25.06.2026 | 355,97 | 359,72 | 342,62 | 347,31 | -1,66% | 346.708,00 |
| 24.06.2026 | 367,85 | 369,41 | 350,88 | 353,19 | -3,67% | 467.294,00 |
| 23.06.2026 | 366,67 | 371,94 | 357,07 | 366,64 | -1,98% | 391.921,00 |
| 22.06.2026 | 369,11 | 377,21 | 368,45 | 374,04 | 0,62% | 333.994,00 |
| 18.06.2026 | 375,00 | 379,72 | 368,51 | 371,72 | 1,28% | 538.445,00 |
| 17.06.2026 | 374,23 | 381,47 | 365,01 | 367,04 | -1,81% | 311.970,00 |
| 16.06.2026 | 368,76 | 374,75 | 365,01 | 373,80 | 2,26% | 490.676,00 |
| 15.06.2026 | 368,00 | 372,55 | 364,21 | 365,53 | 2,28% | 268.800,00 |
| 12.06.2026 | 358,73 | 365,36 | 355,13 | 357,38 | 0,64% | 297.418,00 |
| 11.06.2026 | 342,04 | 355,29 | 340,40 | 355,10 | 4,20% | 286.645,00 |
| 10.06.2026 | 357,44 | 361,85 | 339,27 | 340,78 | -4,57% | 432.038,00 |
| 09.06.2026 | 344,63 | 357,79 | 340,71 | 357,11 | 4,99% | 560.928,00 |
| 08.06.2026 | 342,56 | 348,07 | 339,64 | 340,15 | 0,21% | 318.203,00 |
| 05.06.2026 | 345,26 | 348,00 | 335,76 | 339,43 | -2,12% | 280.901,00 |
| 04.06.2026 | 345,53 | 350,83 | 343,12 | 346,79 | 1,97% | 366.057,00 |
| 03.06.2026 | 343,20 | 343,92 | 334,29 | 340,09 | -2,01% | 343.554,00 |
| 02.06.2026 | 349,66 | 352,66 | 342,48 | 347,06 | 0,03% | 322.670,00 |
| 01.06.2026 | 336,58 | 347,94 | 330,69 | 346,97 | 1,79% | 380.002,00 |
| 29.05.2026 | 345,75 | 352,62 | 338,08 | 340,86 | -1,75% | 613.986,00 |
| 28.05.2026 | 339,34 | 349,63 | 336,16 | 346,92 | 1,28% | 328.749,00 |
| 27.05.2026 | 343,55 | 347,39 | 339,28 | 342,53 | -0,39% | 213.622,00 |
| 26.05.2026 | 344,63 | 348,32 | 343,25 | 343,88 | -0,65% | 504.378,00 |
| 22.05.2026 | 347,70 | 349,21 | 341,06 | 346,12 | -0,04% | 280.586,00 |
| 21.05.2026 | 335,01 | 346,74 | 333,33 | 346,26 | 2,58% | 327.710,00 |
| 20.05.2026 | 325,55 | 337,90 | 322,72 | 337,55 | 4,42% | 401.029,00 |
| 19.05.2026 | 329,02 | 334,32 | 322,91 | 323,26 | -2,61% | 465.453,00 |
| 18.05.2026 | 334,60 | 337,20 | 329,42 | 331,92 | -0,49% | 422.958,00 |
| 15.05.2026 | 336,82 | 337,39 | 330,45 | 333,56 | -2,20% | 425.233,00 |
| 14.05.2026 | 339,91 | 345,00 | 332,76 | 341,07 | 1,40% | 376.564,00 |
| 13.05.2026 | 338,53 | 341,47 | 332,50 | 336,35 | -1,36% | 391.491,00 |
| 12.05.2026 | 334,00 | 344,36 | 329,85 | 340,98 | 1,67% | 373.631,00 |
| 11.05.2026 | 340,44 | 343,61 | 333,90 | 335,38 | -1,70% | 720.039,00 |
| 08.05.2026 | 328,78 | 343,20 | 328,78 | 341,19 | 2,99% | 591.309,00 |
| 07.05.2026 | 336,69 | 338,75 | 329,34 | 331,28 | -0,61% | 503.035,00 |
| 06.05.2026 | 331,57 | 338,65 | 323,86 | 333,32 | 2,14% | 579.871,00 |
| 05.05.2026 | 320,74 | 329,56 | 320,14 | 326,33 | 2,28% | 698.427,00 |
| 04.05.2026 | 313,42 | 320,38 | 311,60 | 319,05 | 0,71% | 679.735,00 |
| 01.05.2026 | 320,27 | 326,00 | 315,08 | 316,79 | -1,40% | 642.324,00 |
| 30.04.2026 | 327,09 | 327,09 | 316,58 | 321,29 | -0,88% | 1.100.012,00 |
| 29.04.2026 | 332,22 | 338,04 | 314,54 | 324,14 | -4,81% | 1.162.778,00 |
| 28.04.2026 | 348,69 | 351,65 | 339,27 | 340,51 | -2,09% | 635.321,00 |
| 27.04.2026 | 343,71 | 349,38 | 338,53 | 347,79 | 1,01% | 620.613,00 |
| 24.04.2026 | 349,84 | 350,76 | 341,23 | 344,30 | -1,06% | 613.813,00 |
| 23.04.2026 | 349,74 | 352,86 | 338,19 | 347,98 | -1,14% | 592.637,00 |
| 22.04.2026 | 358,39 | 362,12 | 349,82 | 352,01 | -0,40% | 481.511,00 |
| 21.04.2026 | 358,90 | 367,99 | 352,89 | 353,44 | -1,35% | 615.191,00 |
| 20.04.2026 | 361,08 | 366,87 | 357,38 | 358,29 | -1,27% | 486.661,00 |
| 17.04.2026 | 363,54 | 372,05 | 362,53 | 362,91 | 1,51% | 508.178,00 |
| 16.04.2026 | 357,61 | 360,39 | 354,17 | 357,52 | 0,13% | 393.199,00 |
| 15.04.2026 | 361,40 | 363,83 | 351,85 | 357,05 | -0,16% | 458.721,00 |
| 14.04.2026 | 350,75 | 358,45 | 350,67 | 357,61 | 2,02% | 642.637,00 |
| 13.04.2026 | 333,09 | 352,32 | 331,35 | 350,54 | 3,74% | 681.365,00 |
| 10.04.2026 | 335,45 | 338,73 | 330,19 | 337,90 | 0,88% | 450.584,00 |
| 09.04.2026 | 323,13 | 335,86 | 322,29 | 334,96 | 2,74% | 491.107,00 |
| 08.04.2026 | 322,98 | 331,90 | 320,63 | 326,02 | 6,23% | 699.411,00 |
| 07.04.2026 | 302,16 | 310,69 | 297,34 | 306,91 | 0,70% | 475.980,00 |
| 06.04.2026 | 304,79 | 309,89 | 302,36 | 304,79 | -0,05% | 349.072,00 |
| 02.04.2026 | 291,96 | 308,81 | 289,53 | 304,95 | 1,22% | 511.642,00 |
| 01.04.2026 | 303,36 | 309,82 | 300,46 | 301,28 | 0,93% | 657.302,00 |
| 31.03.2026 | 291,72 | 304,41 | 288,80 | 298,51 | 4,66% | 988.970,00 |
| 30.03.2026 | 282,96 | 288,20 | 280,38 | 285,22 | 2,21% | 409.222,00 |
| 27.03.2026 | 280,89 | 285,12 | 274,50 | 279,05 | -2,00% | 340.027,00 |
| 26.03.2026 | 282,57 | 291,54 | 282,57 | 284,75 | -0,74% | 337.964,00 |
| 25.03.2026 | 285,74 | 289,73 | 276,12 | 286,87 | 3,03% | 643.691,00 |
| 24.03.2026 | 275,82 | 280,48 | 273,83 | 278,43 | -0,25% | 680.933,00 |
| 23.03.2026 | 289,54 | 289,63 | 278,92 | 279,12 | 1,55% | 909.482,00 |
| 20.03.2026 | 274,34 | 277,95 | 271,00 | 274,87 | -0,01% | 774.266,00 |
| 19.03.2026 | 272,10 | 277,41 | 269,57 | 274,89 | -0,05% | 745.281,00 |
| 18.03.2026 | 283,02 | 284,94 | 274,63 | 275,03 | -1,31% | 885.600,00 |
| 17.03.2026 | 277,73 | 282,58 | 277,59 | 278,69 | 2,34% | 658.695,00 |
| 16.03.2026 | 275,14 | 280,72 | 270,75 | 272,32 | 1,52% | 639.460,00 |
| 13.03.2026 | 272,82 | 274,95 | 266,78 | 268,24 | 0,39% | 872.824,00 |
| 12.03.2026 | 281,80 | 284,39 | 265,87 | 267,19 | -7,33% | 1.379.611,00 |
| 11.03.2026 | 285,44 | 290,05 | 278,33 | 288,33 | 0,48% | 541.848,00 |
| 10.03.2026 | 288,46 | 293,00 | 282,19 | 286,95 | 0,41% | 521.043,00 |
| 09.03.2026 | 274,34 | 286,05 | 270,91 | 285,78 | -1,12% | 1.060.257,00 |
| 06.03.2026 | 294,96 | 295,94 | 280,66 | 289,02 | -4,54% | 954.053,00 |
| 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 | 2,61% | 713.447,00 |
| 23.02.2026 | 324,93 | 327,95 | 303,61 | 305,27 | -6,97% | 777.231,00 |
| 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 |