33,190$
-0,60%
Echtzeit-Aktienkurs Evertec Inc.
Bid:
Ask:
Aktienkurse zur Evertec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,82 | 33,90 | 33,00 | 33,19 | -0,60% | 422.400,00 |
| 20.02.2025 | 33,96 | 33,96 | 33,31 | 33,39 | -1,77% | 243.352,00 |
| 19.02.2025 | 34,27 | 34,46 | 33,85 | 33,99 | -1,34% | 309.586,00 |
| 18.02.2025 | 33,81 | 34,61 | 33,66 | 34,45 | 1,59% | 264.393,00 |
| 14.02.2025 | 33,93 | 34,02 | 33,59 | 33,91 | 0,62% | 326.577,00 |
| 13.02.2025 | 33,21 | 33,71 | 33,03 | 33,70 | 2,06% | 214.992,00 |
| 12.02.2025 | 32,84 | 33,15 | 32,80 | 33,02 | -0,63% | 250.602,00 |
| 11.02.2025 | 33,16 | 33,49 | 32,80 | 33,23 | -0,48% | 210.198,00 |
| 10.02.2025 | 33,00 | 33,53 | 32,80 | 33,39 | 1,43% | 234.313,00 |
| 07.02.2025 | 32,82 | 32,93 | 32,57 | 32,92 | 0,67% | 199.686,00 |
| 06.02.2025 | 32,82 | 32,93 | 32,49 | 32,70 | -0,24% | 226.333,00 |
| 05.02.2025 | 32,91 | 33,22 | 32,72 | 32,78 | 0,15% | 154.552,00 |
| 04.02.2025 | 32,02 | 32,75 | 32,02 | 32,73 | 1,65% | 220.356,00 |
| 03.02.2025 | 31,97 | 32,49 | 31,83 | 32,20 | -0,83% | 179.626,00 |
| 31.01.2025 | 32,43 | 32,62 | 32,08 | 32,47 | 0,09% | 295.933,00 |
| 30.01.2025 | 32,35 | 32,78 | 32,24 | 32,44 | 0,81% | 206.311,00 |
| 29.01.2025 | 32,42 | 32,59 | 31,99 | 32,18 | -1,02% | 178.720,00 |
| 28.01.2025 | 32,60 | 32,96 | 32,48 | 32,51 | -0,94% | 179.824,00 |
| 27.01.2025 | 32,55 | 33,16 | 32,53 | 32,82 | 1,33% | 235.061,00 |
| 24.01.2025 | 32,05 | 32,54 | 31,99 | 32,39 | 0,31% | 186.137,00 |
| 23.01.2025 | 32,00 | 32,34 | 31,96 | 32,29 | 0,22% | 269.391,00 |
| 22.01.2025 | 32,20 | 32,41 | 32,10 | 32,22 | -0,86% | 234.826,00 |
| 21.01.2025 | 32,77 | 32,94 | 32,22 | 32,50 | -0,34% | 252.819,00 |
| 17.01.2025 | 33,01 | 33,17 | 32,39 | 32,61 | -0,46% | 263.810,00 |
| 16.01.2025 | 32,85 | 33,15 | 32,65 | 32,76 | -0,18% | 264.925,00 |
| 15.01.2025 | 33,13 | 33,24 | 32,67 | 32,82 | 1,08% | 198.100,00 |
| 14.01.2025 | 32,27 | 32,53 | 32,18 | 32,47 | 1,15% | 300.116,00 |
| 13.01.2025 | 32,00 | 32,13 | 31,44 | 32,10 | 0,98% | 295.509,00 |
| 10.01.2025 | 33,00 | 33,16 | 31,70 | 31,79 | -5,42% | 386.408,00 |
| 08.01.2025 | 33,67 | 33,88 | 33,32 | 33,61 | -1,32% | 250.853,00 |
| 07.01.2025 | 34,14 | 34,41 | 33,80 | 34,06 | -0,12% | 398.576,00 |
| 06.01.2025 | 34,51 | 34,84 | 34,06 | 34,10 | -1,50% | 257.866,00 |
| 03.01.2025 | 34,57 | 34,69 | 34,24 | 34,62 | 0,38% | 174.430,00 |
| 02.01.2025 | 34,67 | 34,72 | 34,18 | 34,49 | -0,12% | 213.030,00 |
| 31.12.2024 | 34,66 | 34,94 | 34,22 | 34,53 | 0,61% | 180.140,00 |
| 30.12.2024 | 34,61 | 34,77 | 33,97 | 34,32 | -1,27% | 213.086,00 |
| 27.12.2024 | 34,70 | 35,27 | 34,53 | 34,76 | -0,83% | 302.920,00 |
| 26.12.2024 | 34,18 | 35,20 | 34,17 | 35,05 | 1,56% | 215.447,00 |
| 24.12.2024 | 33,60 | 34,76 | 33,42 | 34,51 | 2,77% | 156.146,00 |
| 23.12.2024 | 33,48 | 33,62 | 33,00 | 33,58 | -0,09% | 253.043,00 |
| 20.12.2024 | 33,36 | 34,25 | 33,11 | 33,61 | 0,03% | 1.117.695,00 |
| 19.12.2024 | 34,08 | 34,20 | 33,40 | 33,60 | -0,21% | 288.721,00 |
| 18.12.2024 | 34,95 | 35,44 | 33,46 | 33,67 | -3,39% | 381.516,00 |
| 17.12.2024 | 35,00 | 35,27 | 34,73 | 34,85 | -0,99% | 245.053,00 |
| 16.12.2024 | 35,01 | 35,34 | 34,66 | 35,20 | 0,17% | 301.806,00 |
| 13.12.2024 | 35,26 | 35,36 | 34,89 | 35,14 | -0,85% | 158.693,00 |
| 12.12.2024 | 35,95 | 36,08 | 35,15 | 35,44 | -1,45% | 235.138,00 |
| 11.12.2024 | 35,70 | 36,14 | 35,57 | 35,96 | 0,81% | 182.206,00 |
| 10.12.2024 | 35,51 | 35,81 | 35,12 | 35,67 | 0,03% | 246.625,00 |
| 09.12.2024 | 35,63 | 35,91 | 35,50 | 35,66 | 0,65% | 287.431,00 |
| 06.12.2024 | 35,42 | 35,66 | 35,15 | 35,43 | 1,00% | 217.088,00 |
| 05.12.2024 | 35,62 | 35,62 | 34,89 | 35,08 | -1,87% | 173.750,00 |
| 04.12.2024 | 35,42 | 35,81 | 35,37 | 35,75 | 0,76% | 176.610,00 |
| 03.12.2024 | 36,09 | 36,11 | 35,43 | 35,48 | -1,39% | 231.351,00 |
| 02.12.2024 | 35,87 | 36,17 | 35,48 | 35,98 | -0,06% | 328.314,00 |
| 29.11.2024 | 35,96 | 36,12 | 35,68 | 36,00 | 0,42% | 143.271,00 |
| 27.11.2024 | 35,88 | 36,16 | 35,70 | 35,85 | 0,34% | 248.573,00 |
| 26.11.2024 | 36,68 | 36,69 | 35,68 | 35,73 | -2,91% | 245.641,00 |
| 25.11.2024 | 36,69 | 37,27 | 36,51 | 36,80 | 1,35% | 518.969,00 |
| 22.11.2024 | 36,43 | 36,90 | 36,20 | 36,31 | 4,22% | 266.308,00 |
| 20.11.2024 | 35,60 | 35,60 | 34,75 | 34,84 | -2,30% | 276.624,00 |
| 19.11.2024 | 34,64 | 35,88 | 34,50 | 35,66 | 2,24% | 498.181,00 |
| 18.11.2024 | 34,60 | 34,93 | 34,23 | 34,88 | 0,69% | 405.667,00 |
| 15.11.2024 | 34,64 | 34,89 | 34,28 | 34,64 | 0,55% | 301.095,00 |
| 14.11.2024 | 35,14 | 35,21 | 34,19 | 34,45 | -1,77% | 248.477,00 |
| 13.11.2024 | 35,80 | 36,05 | 35,01 | 35,07 | -1,93% | 329.031,00 |
| 12.11.2024 | 35,58 | 36,24 | 35,57 | 35,76 | -0,31% | 255.809,00 |
| 11.11.2024 | 35,42 | 36,15 | 35,21 | 35,87 | 1,53% | 226.575,00 |
| 08.11.2024 | 35,16 | 35,54 | 34,90 | 35,33 | 0,37% | 375.471,00 |
| 07.11.2024 | 34,50 | 35,85 | 34,03 | 35,20 | 3,04% | 464.914,00 |
| 06.11.2024 | 34,00 | 34,52 | 33,58 | 34,16 | 5,37% | 669.959,00 |
| 05.11.2024 | 32,88 | 32,97 | 32,33 | 32,42 | -1,82% | 287.563,00 |
| 04.11.2024 | 32,64 | 33,16 | 32,64 | 33,02 | 1,04% | 322.307,00 |
| 01.11.2024 | 32,81 | 33,16 | 32,60 | 32,68 | -0,24% | 332.125,00 |
| 31.10.2024 | 32,39 | 32,95 | 32,15 | 32,76 | 1,61% | 505.856,00 |
| 30.10.2024 | 32,09 | 32,80 | 32,02 | 32,24 | 0,06% | 305.818,00 |
| 29.10.2024 | 32,51 | 32,62 | 32,21 | 32,22 | -1,83% | 248.195,00 |
| 28.10.2024 | 32,88 | 33,22 | 32,67 | 32,82 | 0,49% | 251.054,00 |
| 25.10.2024 | 32,45 | 32,83 | 32,32 | 32,66 | 0,80% | 254.984,00 |
| 24.10.2024 | 32,62 | 32,72 | 32,03 | 32,40 | -1,16% | 287.083,00 |
| 23.10.2024 | 32,52 | 32,93 | 32,37 | 32,78 | 0,43% | 198.428,00 |
| 22.10.2024 | 32,94 | 32,94 | 32,56 | 32,64 | -1,15% | 195.509,00 |
| 21.10.2024 | 33,24 | 33,27 | 32,83 | 33,02 | -0,78% | 346.265,00 |
| 18.10.2024 | 33,63 | 33,64 | 33,07 | 33,28 | -0,51% | 247.375,00 |
| 17.10.2024 | 33,60 | 33,68 | 33,37 | 33,45 | -0,06% | 251.235,00 |
| 16.10.2024 | 33,47 | 33,81 | 33,42 | 33,47 | 0,33% | 253.814,00 |
| 15.10.2024 | 33,23 | 34,03 | 33,06 | 33,36 | 0,06% | 315.532,00 |
| 14.10.2024 | 33,16 | 33,39 | 32,98 | 33,34 | 0,54% | 294.033,00 |
| 11.10.2024 | 32,93 | 33,35 | 32,83 | 33,16 | 0,61% | 330.289,00 |
| 10.10.2024 | 32,77 | 33,12 | 32,56 | 32,96 | -0,27% | 328.122,00 |
| 09.10.2024 | 33,29 | 33,71 | 33,04 | 33,05 | -0,96% | 303.898,00 |
| 08.10.2024 | 33,57 | 33,57 | 33,20 | 33,37 | -0,54% | 285.923,00 |
| 07.10.2024 | 33,95 | 34,01 | 33,31 | 33,55 | -1,96% | 371.350,00 |
| 04.10.2024 | 34,17 | 34,38 | 33,73 | 34,22 | 1,94% | 349.069,00 |
| 03.10.2024 | 33,58 | 33,71 | 33,29 | 33,57 | -0,74% | 359.556,00 |
| 02.10.2024 | 33,76 | 33,99 | 33,48 | 33,82 | 0,09% | 269.903,00 |
| 01.10.2024 | 33,68 | 33,94 | 33,35 | 33,79 | -0,30% | 322.959,00 |
| 30.09.2024 | 33,76 | 34,34 | 33,69 | 33,89 | -0,03% | 482.103,00 |
| 27.09.2024 | 33,56 | 34,03 | 33,40 | 33,90 | 2,08% | 312.990,00 |
| 26.09.2024 | 33,08 | 33,54 | 32,93 | 33,21 | 1,53% | 305.555,00 |