33,670$
-3,39%
Echtzeit-Aktienkurs Evertec Inc.
Bid:
Ask:
Aktienkurse zur Evertec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 33,53 | 33,76 | 32,44 | 32,71 | -2,88% | 366.958,00 |
| 24.09.2024 | 33,58 | 33,87 | 33,44 | 33,68 | 0,36% | 356.016,00 |
| 23.09.2024 | 33,20 | 34,06 | 33,08 | 33,56 | 1,64% | 374.398,00 |
| 20.09.2024 | 33,95 | 34,20 | 32,95 | 33,02 | -2,65% | 1.399.910,00 |
| 19.09.2024 | 34,66 | 34,66 | 33,82 | 33,92 | -0,18% | 350.875,00 |
| 18.09.2024 | 33,73 | 34,49 | 33,73 | 33,98 | 0,59% | 284.551,00 |
| 17.09.2024 | 34,25 | 34,30 | 33,71 | 33,78 | -0,38% | 290.990,00 |
| 16.09.2024 | 33,54 | 33,94 | 33,35 | 33,91 | 1,59% | 366.027,00 |
| 13.09.2024 | 33,62 | 33,68 | 33,16 | 33,38 | 0,72% | 246.454,00 |
| 12.09.2024 | 33,11 | 33,32 | 32,29 | 33,14 | 0,94% | 516.346,00 |
| 11.09.2024 | 32,78 | 33,01 | 32,21 | 32,83 | -0,33% | 465.882,00 |
| 10.09.2024 | 32,14 | 33,29 | 32,14 | 32,94 | 2,43% | 493.898,00 |
| 09.09.2024 | 31,75 | 32,42 | 31,11 | 32,16 | 1,61% | 468.182,00 |
| 06.09.2024 | 32,00 | 32,80 | 31,64 | 31,65 | -0,94% | 532.306,00 |
| 05.09.2024 | 32,50 | 33,00 | 31,21 | 31,95 | -5,28% | 580.711,00 |
| 04.09.2024 | 33,39 | 33,85 | 33,22 | 33,73 | 0,33% | 245.701,00 |
| 03.09.2024 | 34,00 | 34,32 | 33,41 | 33,62 | -1,84% | 309.366,00 |
| 30.08.2024 | 34,11 | 34,43 | 33,67 | 34,25 | 0,29% | 405.927,00 |
| 29.08.2024 | 33,67 | 34,35 | 33,53 | 34,15 | 2,21% | 299.310,00 |
| 28.08.2024 | 33,49 | 33,71 | 33,22 | 33,41 | -0,30% | 245.170,00 |
| 27.08.2024 | 33,58 | 33,58 | 33,21 | 33,51 | -0,21% | 143.284,00 |
| 26.08.2024 | 33,73 | 34,05 | 33,39 | 33,58 | 0,63% | 275.833,00 |
| 23.08.2024 | 32,99 | 33,53 | 32,83 | 33,37 | 1,92% | 279.021,00 |
| 22.08.2024 | 32,81 | 32,94 | 32,66 | 32,74 | 0,03% | 217.069,00 |
| 21.08.2024 | 32,86 | 32,94 | 32,58 | 32,73 | -0,03% | 200.698,00 |
| 20.08.2024 | 33,31 | 33,31 | 32,61 | 32,74 | -1,80% | 196.858,00 |
| 19.08.2024 | 33,33 | 33,49 | 33,06 | 33,34 | 0,60% | 195.654,00 |
| 16.08.2024 | 33,19 | 33,49 | 32,94 | 33,14 | -0,27% | 234.308,00 |
| 15.08.2024 | 33,13 | 33,47 | 32,77 | 33,23 | 2,44% | 344.394,00 |
| 14.08.2024 | 32,99 | 33,06 | 32,43 | 32,44 | -1,55% | 236.163,00 |
| 13.08.2024 | 32,61 | 33,15 | 32,26 | 32,95 | 1,82% | 268.488,00 |
| 12.08.2024 | 32,85 | 32,97 | 32,29 | 32,36 | -1,40% | 224.168,00 |
| 09.08.2024 | 32,80 | 33,09 | 32,68 | 32,82 | -0,12% | 270.027,00 |
| 08.08.2024 | 32,34 | 33,03 | 32,19 | 32,86 | 1,99% | 302.226,00 |
| 07.08.2024 | 32,66 | 32,89 | 32,08 | 32,22 | -0,19% | 490.782,00 |
| 06.08.2024 | 32,82 | 33,32 | 32,22 | 32,28 | -2,77% | 778.488,00 |
| 05.08.2024 | 33,69 | 33,81 | 32,65 | 33,20 | -3,85% | 469.287,00 |
| 02.08.2024 | 33,76 | 34,62 | 33,37 | 34,53 | -1,57% | 525.901,00 |
| 01.08.2024 | 36,47 | 36,73 | 34,66 | 35,08 | 1,77% | 831.433,00 |
| 31.07.2024 | 34,52 | 35,15 | 34,08 | 34,47 | 0,20% | 466.735,00 |
| 30.07.2024 | 34,49 | 35,25 | 34,36 | 34,40 | 0,17% | 559.897,00 |
| 29.07.2024 | 34,48 | 35,05 | 34,32 | 34,34 | -1,63% | 458.043,00 |