34,995$
0,33%
Echtzeit-Aktienkurs Everbridge Inc.
Bid:
Ask:
Aktienkurse zur Everbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,90 | 34,91 | 34,88 | 34,88 | -0,06% | 614.814,00 |
| 25.04.2024 | 34,90 | 34,92 | 34,89 | 34,90 | 0,03% | 868.238,00 |
| 24.04.2024 | 34,90 | 34,91 | 34,89 | 34,89 | 0,00% | 578.583,00 |
| 23.04.2024 | 34,89 | 34,92 | 34,89 | 34,89 | 0,00% | 245.022,00 |
| 22.04.2024 | 34,89 | 34,92 | 34,88 | 34,89 | 0,03% | 511.156,00 |
| 19.04.2024 | 34,88 | 34,89 | 34,87 | 34,88 | 0,00% | 1.191.199,00 |
| 18.04.2024 | 34,89 | 34,93 | 34,88 | 34,88 | 0,00% | 724.096,00 |
| 17.04.2024 | 34,88 | 34,92 | 34,88 | 34,88 | 0,03% | 285.044,00 |
| 16.04.2024 | 34,86 | 34,91 | 34,86 | 34,87 | 0,03% | 255.015,00 |
| 15.04.2024 | 34,86 | 34,87 | 34,85 | 34,86 | 0,00% | 565.398,00 |
| 12.04.2024 | 34,85 | 34,88 | 34,85 | 34,86 | -0,03% | 249.945,00 |
| 11.04.2024 | 34,86 | 34,90 | 34,86 | 34,87 | 0,03% | 454.837,00 |
| 10.04.2024 | 34,83 | 34,90 | 34,83 | 34,86 | 0,03% | 1.335.172,00 |
| 09.04.2024 | 34,85 | 34,87 | 34,84 | 34,85 | 0,00% | 412.876,00 |
| 08.04.2024 | 34,87 | 34,90 | 34,84 | 34,85 | 0,00% | 581.257,00 |
| 05.04.2024 | 34,84 | 34,88 | 34,84 | 34,85 | 0,06% | 557.720,00 |
| 04.04.2024 | 34,85 | 34,86 | 34,82 | 34,83 | -0,03% | 525.564,00 |
| 03.04.2024 | 34,85 | 34,89 | 34,83 | 34,84 | -0,17% | 405.174,00 |
| 02.04.2024 | 34,82 | 34,93 | 34,82 | 34,90 | 0,23% | 539.436,00 |
| 01.04.2024 | 34,83 | 34,92 | 34,82 | 34,82 | -0,03% | 377.244,00 |
| 28.03.2024 | 34,80 | 34,91 | 34,80 | 34,83 | 0,06% | 352.116,00 |
| 27.03.2024 | 34,82 | 34,84 | 34,80 | 34,81 | 0,06% | 402.483,00 |
| 26.03.2024 | 34,83 | 34,96 | 34,79 | 34,79 | -0,11% | 255.851,00 |
| 25.03.2024 | 34,81 | 34,84 | 34,80 | 34,83 | 0,06% | 487.083,00 |
| 22.03.2024 | 34,80 | 34,82 | 34,79 | 34,81 | 0,06% | 344.884,00 |
| 21.03.2024 | 34,85 | 34,89 | 34,75 | 34,79 | 0,23% | 1.076.646,00 |
| 20.03.2024 | 34,75 | 34,78 | 34,70 | 34,71 | -0,17% | 568.018,00 |
| 19.03.2024 | 34,75 | 34,80 | 34,74 | 34,77 | 0,00% | 979.007,00 |
| 18.03.2024 | 34,73 | 34,80 | 34,72 | 34,77 | 0,12% | 584.145,00 |
| 15.03.2024 | 34,70 | 34,81 | 34,69 | 34,73 | 0,03% | 1.573.381,00 |
| 14.03.2024 | 34,73 | 34,80 | 34,70 | 34,72 | 0,03% | 288.580,00 |
| 13.03.2024 | 34,75 | 34,83 | 34,70 | 34,71 | -0,12% | 522.633,00 |
| 12.03.2024 | 34,85 | 34,85 | 34,74 | 34,75 | -0,29% | 936.698,00 |
| 11.03.2024 | 34,95 | 35,01 | 34,85 | 34,85 | -0,46% | 841.618,00 |
| 08.03.2024 | 35,10 | 35,24 | 35,01 | 35,01 | -0,26% | 292.092,00 |
| 07.03.2024 | 35,16 | 35,19 | 35,01 | 35,10 | -0,14% | 564.353,00 |
| 06.03.2024 | 35,28 | 35,40 | 35,05 | 35,15 | -0,45% | 748.672,00 |
| 05.03.2024 | 35,40 | 35,40 | 35,12 | 35,31 | -0,81% | 1.154.277,00 |
| 04.03.2024 | 35,40 | 35,68 | 35,33 | 35,60 | 0,08% | 1.248.628,00 |
| 01.03.2024 | 35,30 | 35,70 | 34,81 | 35,57 | 25,82% | 4.176.730,00 |
| 29.02.2024 | 28,25 | 28,29 | 28,22 | 28,27 | 0,11% | 1.066.184,00 |
| 28.02.2024 | 28,24 | 28,26 | 28,23 | 28,24 | 0,00% | 976.874,00 |
| 27.02.2024 | 28,33 | 28,37 | 28,24 | 28,24 | -0,32% | 1.065.506,00 |
| 26.02.2024 | 28,31 | 28,37 | 28,28 | 28,33 | 0,00% | 823.757,00 |
| 23.02.2024 | 28,26 | 28,35 | 28,24 | 28,33 | 0,28% | 1.012.753,00 |
| 22.02.2024 | 28,35 | 28,39 | 28,23 | 28,25 | -0,46% | 2.034.985,00 |
| 21.02.2024 | 28,25 | 28,40 | 28,24 | 28,38 | 0,26% | 1.389.547,00 |
| 20.02.2024 | 28,21 | 28,31 | 28,20 | 28,31 | 0,34% | 1.311.445,00 |
| 16.02.2024 | 28,19 | 28,29 | 28,19 | 28,21 | -0,07% | 2.925.444,00 |
| 15.02.2024 | 28,21 | 28,24 | 28,18 | 28,23 | 0,21% | 2.108.145,00 |
| 14.02.2024 | 28,22 | 28,26 | 28,16 | 28,17 | 0,00% | 2.444.290,00 |
| 13.02.2024 | 28,18 | 28,21 | 28,13 | 28,17 | 0,00% | 2.548.745,00 |
| 12.02.2024 | 28,17 | 28,25 | 28,16 | 28,17 | -0,04% | 1.167.524,00 |
| 09.02.2024 | 28,15 | 28,23 | 28,15 | 28,18 | 0,14% | 1.778.485,00 |
| 08.02.2024 | 28,17 | 28,24 | 28,13 | 28,14 | -0,21% | 2.330.765,00 |
| 07.02.2024 | 28,17 | 28,20 | 28,12 | 28,20 | 0,18% | 4.023.219,00 |
| 06.02.2024 | 28,21 | 28,27 | 28,13 | 28,15 | -0,07% | 3.747.091,00 |
| 05.02.2024 | 28,11 | 28,25 | 28,05 | 28,17 | 18,41% | 16.751.528,00 |
| 02.02.2024 | 23,54 | 24,33 | 23,47 | 23,79 | -0,50% | 462.345,00 |
| 01.02.2024 | 22,46 | 23,92 | 22,26 | 23,91 | 6,93% | 547.915,00 |
| 31.01.2024 | 22,61 | 23,24 | 22,30 | 22,36 | -1,45% | 470.800,00 |
| 30.01.2024 | 22,78 | 22,95 | 22,38 | 22,69 | -1,09% | 654.649,00 |
| 29.01.2024 | 22,23 | 22,96 | 22,06 | 22,94 | 3,99% | 271.124,00 |
| 26.01.2024 | 22,19 | 22,39 | 22,03 | 22,06 | -0,32% | 196.894,00 |
| 25.01.2024 | 22,78 | 22,80 | 21,93 | 22,13 | -0,49% | 284.136,00 |
| 24.01.2024 | 22,74 | 23,00 | 22,20 | 22,24 | -0,67% | 240.846,00 |
| 23.01.2024 | 22,87 | 22,92 | 22,25 | 22,39 | -0,97% | 317.165,00 |
| 22.01.2024 | 21,86 | 22,71 | 21,85 | 22,61 | 4,24% | 458.082,00 |
| 19.01.2024 | 22,09 | 22,23 | 21,49 | 21,69 | -1,00% | 315.036,00 |
| 18.01.2024 | 21,82 | 22,00 | 21,38 | 21,91 | 1,20% | 294.317,00 |
| 17.01.2024 | 21,32 | 21,79 | 21,01 | 21,65 | 0,00% | 443.301,00 |
| 16.01.2024 | 21,74 | 21,85 | 21,42 | 21,65 | -1,68% | 398.405,00 |
| 12.01.2024 | 22,12 | 22,38 | 21,78 | 22,02 | 0,32% | 510.976,00 |
| 11.01.2024 | 21,95 | 22,00 | 21,37 | 21,95 | -0,18% | 283.059,00 |
| 10.01.2024 | 22,03 | 22,19 | 21,61 | 21,99 | 0,50% | 357.714,00 |
| 09.01.2024 | 21,82 | 22,01 | 21,55 | 21,88 | -0,32% | 343.135,00 |
| 08.01.2024 | 21,66 | 22,03 | 21,65 | 21,95 | 1,86% | 352.149,00 |
| 05.01.2024 | 21,49 | 21,88 | 21,40 | 21,55 | -0,97% | 361.968,00 |
| 04.01.2024 | 21,58 | 21,92 | 21,39 | 21,76 | 0,51% | 395.667,00 |
| 03.01.2024 | 22,26 | 22,61 | 21,61 | 21,65 | -4,84% | 552.441,00 |
| 02.01.2024 | 24,05 | 24,05 | 22,60 | 22,75 | -6,42% | 478.004,00 |
| 29.12.2023 | 24,51 | 24,53 | 24,16 | 24,31 | -1,46% | 257.727,00 |
| 28.12.2023 | 24,57 | 25,04 | 24,41 | 24,67 | 0,45% | 261.166,00 |
| 27.12.2023 | 24,77 | 24,88 | 24,38 | 24,56 | -0,57% | 180.660,00 |
| 26.12.2023 | 24,37 | 24,88 | 24,22 | 24,70 | 1,35% | 225.769,00 |
| 22.12.2023 | 24,30 | 24,58 | 24,00 | 24,37 | 1,29% | 324.612,00 |
| 21.12.2023 | 23,50 | 24,35 | 23,40 | 24,06 | 4,02% | 857.723,00 |
| 20.12.2023 | 23,16 | 24,01 | 22,86 | 23,13 | -3,18% | 592.638,00 |
| 19.12.2023 | 23,83 | 24,49 | 23,70 | 23,89 | 1,31% | 406.661,00 |
| 18.12.2023 | 23,52 | 23,72 | 23,34 | 23,58 | -0,08% | 319.572,00 |
| 15.12.2023 | 24,04 | 24,04 | 23,41 | 23,60 | -0,80% | 992.111,00 |
| 14.12.2023 | 23,89 | 24,55 | 23,48 | 23,79 | 1,97% | 421.008,00 |
| 13.12.2023 | 22,60 | 23,47 | 22,41 | 23,33 | 2,87% | 642.461,00 |
| 12.12.2023 | 22,43 | 22,69 | 22,07 | 22,68 | 1,75% | 382.258,00 |
| 11.12.2023 | 22,56 | 22,80 | 22,25 | 22,29 | -1,59% | 335.690,00 |
| 08.12.2023 | 22,56 | 23,12 | 22,43 | 22,65 | -0,35% | 315.650,00 |
| 07.12.2023 | 22,41 | 23,00 | 22,05 | 22,73 | 1,34% | 487.360,00 |
| 06.12.2023 | 21,55 | 22,71 | 21,45 | 22,43 | 5,16% | 533.525,00 |
| 05.12.2023 | 21,02 | 21,36 | 20,86 | 21,33 | 1,47% | 391.765,00 |
| 04.12.2023 | 21,16 | 21,57 | 20,76 | 21,02 | -1,41% | 379.166,00 |