24,100€
-6,59%
Echtzeit-Aktienkurs Evertec Inc.
Bid:
Ask:
Aktienkurse zur Evertec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 25,50 | 25,80 | 23,80 | 24,20 | -6,20% | 50,00 |
| 02.02.2026 | 25,40 | 26,10 | 25,30 | 25,80 | 3,20% | - |
| 30.01.2026 | 24,50 | 25,00 | 24,20 | 25,00 | 2,88% | - |
| 29.01.2026 | 24,00 | 24,50 | 23,90 | 24,30 | -0,82% | - |
| 28.01.2026 | 24,40 | 24,50 | 24,30 | 24,50 | -2,39% | - |
| 27.01.2026 | 24,90 | 25,20 | 24,90 | 25,10 | 0,00% | - |
| 26.01.2026 | 25,10 | 25,30 | 25,00 | 25,10 | -2,33% | - |
| 23.01.2026 | 25,60 | 25,70 | 25,60 | 25,70 | 0,00% | - |
| 22.01.2026 | 25,00 | 25,80 | 25,00 | 25,70 | 2,80% | - |
| 21.01.2026 | 24,70 | 25,10 | 24,70 | 25,00 | 0,81% | - |
| 20.01.2026 | 25,40 | 25,50 | 24,50 | 24,80 | -4,98% | - |
| 19.01.2026 | 25,40 | 26,10 | 25,30 | 26,10 | 2,35% | - |
| 16.01.2026 | 26,10 | 26,20 | 25,40 | 25,50 | -1,54% | 90,00 |
| 15.01.2026 | 25,60 | 26,20 | 25,50 | 25,90 | 0,78% | - |
| 14.01.2026 | 25,20 | 25,70 | 25,00 | 25,70 | 1,58% | - |
| 13.01.2026 | 26,00 | 26,30 | 25,00 | 25,30 | -2,69% | 120,00 |
| 12.01.2026 | 25,90 | 26,30 | 25,40 | 26,00 | 1,17% | 1,00 |
| 09.01.2026 | 25,90 | 26,30 | 25,70 | 25,70 | -1,91% | - |
| 08.01.2026 | 25,30 | 26,40 | 25,20 | 26,20 | 2,34% | - |
| 07.01.2026 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 06.01.2026 | 25,30 | 25,60 | 25,00 | 25,50 | -1,16% | - |
| 05.01.2026 | 24,50 | 26,00 | 24,40 | 25,80 | 3,61% | - |
| 02.01.2026 | 24,90 | 25,00 | 24,70 | 24,90 | -0,40% | - |
| 29.12.2025 | 25,10 | 25,70 | 24,90 | 25,00 | 0,40% | - |
| 23.12.2025 | 25,00 | 25,80 | 24,80 | 24,90 | -0,40% | - |
| 22.12.2025 | 24,80 | 25,40 | 24,70 | 25,00 | -0,40% | - |
| 19.12.2025 | 24,90 | 25,10 | 24,90 | 25,10 | 0,40% | - |
| 18.12.2025 | 25,10 | 25,50 | 24,80 | 25,00 | -0,79% | - |
| 17.12.2025 | 24,90 | 25,50 | 24,60 | 25,20 | 0,80% | - |
| 16.12.2025 | 25,40 | 26,30 | 24,90 | 25,00 | -1,96% | - |
| 15.12.2025 | 25,30 | 25,70 | 25,10 | 25,50 | 1,19% | - |
| 12.12.2025 | 25,30 | 25,70 | 24,90 | 25,20 | 0,40% | - |
| 11.12.2025 | 24,50 | 25,20 | 24,30 | 25,10 | 1,62% | - |
| 10.12.2025 | 24,10 | 24,80 | 23,90 | 24,70 | 2,07% | - |
| 09.12.2025 | 25,10 | 25,30 | 24,10 | 24,20 | -4,35% | - |
| 08.12.2025 | 25,50 | 25,70 | 25,10 | 25,30 | -3,44% | - |
| 05.12.2025 | 26,10 | 26,40 | 25,80 | 26,20 | -0,76% | - |
| 04.12.2025 | 25,70 | 26,50 | 25,70 | 26,40 | 2,72% | - |
| 03.12.2025 | 25,20 | 26,00 | 25,00 | 25,70 | 0,78% | - |
| 02.12.2025 | 24,90 | 25,60 | 24,50 | 25,50 | 1,59% | - |
| 01.12.2025 | 24,90 | 25,20 | 24,80 | 25,10 | -1,18% | - |
| 28.11.2025 | 25,10 | 25,40 | 24,90 | 25,40 | 0,79% | - |
| 27.11.2025 | 25,10 | 25,20 | 25,00 | 25,20 | -0,79% | - |
| 26.11.2025 | 25,70 | 25,90 | 25,20 | 25,40 | -1,17% | - |
| 25.11.2025 | 25,10 | 25,80 | 25,00 | 25,70 | 1,58% | - |
| 24.11.2025 | 25,30 | 25,60 | 24,90 | 25,30 | 2,02% | - |
| 21.11.2025 | 24,60 | 24,80 | 24,60 | 24,80 | -1,98% | - |
| 20.11.2025 | 25,10 | 25,70 | 24,70 | 25,30 | 1,20% | - |
| 19.11.2025 | 24,70 | 25,40 | 24,60 | 25,00 | 0,81% | - |
| 18.11.2025 | 24,50 | 24,80 | 24,20 | 24,80 | 1,64% | - |
| 17.11.2025 | 25,10 | 25,40 | 24,30 | 24,40 | -3,17% | - |
| 14.11.2025 | 25,20 | 25,40 | 24,80 | 25,20 | 0,00% | - |
| 13.11.2025 | 25,10 | 25,60 | 24,90 | 25,20 | -0,40% | - |
| 12.11.2025 | 24,90 | 25,40 | 24,60 | 25,30 | 1,20% | - |
| 11.11.2025 | 23,40 | 25,00 | 23,10 | 25,00 | 7,30% | - |
| 10.11.2025 | 23,60 | 24,00 | 23,00 | 23,30 | -0,85% | - |
| 07.11.2025 | 24,70 | 25,20 | 23,20 | 23,50 | -4,08% | - |
| 06.11.2025 | 24,70 | 24,90 | 24,30 | 24,50 | -0,41% | - |
| 05.11.2025 | 24,50 | 25,00 | 24,20 | 24,60 | -0,40% | - |
| 04.11.2025 | 24,50 | 24,80 | 24,20 | 24,70 | -0,40% | - |
| 03.11.2025 | 24,70 | 25,10 | 24,30 | 24,80 | 0,81% | - |
| 31.10.2025 | 24,50 | 25,00 | 24,20 | 24,60 | -1,99% | - |
| 30.10.2025 | 25,10 | 25,70 | 25,10 | 25,10 | -4,92% | - |
| 29.10.2025 | 26,30 | 26,50 | 26,20 | 26,40 | 0,76% | - |
| 28.10.2025 | 26,30 | 26,60 | 26,10 | 26,20 | -1,87% | - |
| 27.10.2025 | 26,70 | 27,20 | 26,70 | 26,70 | 0,00% | - |
| 24.10.2025 | 26,70 | 27,20 | 26,70 | 26,70 | -0,37% | - |
| 23.10.2025 | 26,50 | 27,00 | 26,30 | 26,80 | 1,13% | - |
| 22.10.2025 | 26,30 | 26,70 | 26,20 | 26,50 | 0,00% | - |
| 21.10.2025 | 26,30 | 26,60 | 26,20 | 26,50 | 0,76% | - |
| 20.10.2025 | 25,50 | 26,40 | 25,40 | 26,30 | 5,62% | - |
| 17.10.2025 | 25,30 | 25,30 | 24,80 | 24,90 | -4,60% | - |
| 16.10.2025 | 26,30 | 26,40 | 26,10 | 26,10 | -1,14% | - |
| 15.10.2025 | 26,80 | 27,10 | 26,40 | 26,40 | 1,54% | - |
| 14.10.2025 | 26,20 | 26,30 | 25,90 | 26,00 | -5,11% | - |
| 13.10.2025 | 26,70 | 27,40 | 26,60 | 27,40 | 3,01% | - |
| 10.10.2025 | 27,50 | 27,90 | 26,50 | 26,60 | -4,32% | - |
| 09.10.2025 | 27,70 | 27,90 | 27,70 | 27,80 | 0,00% | - |
| 08.10.2025 | 27,80 | 27,90 | 27,40 | 27,80 | 1,09% | - |
| 07.10.2025 | 27,40 | 27,50 | 27,40 | 27,50 | -0,36% | - |
| 06.10.2025 | 27,80 | 28,10 | 27,30 | 27,60 | -2,47% | - |
| 03.10.2025 | 28,20 | 29,40 | 28,00 | 28,30 | 0,00% | - |
| 02.10.2025 | 28,70 | 28,80 | 28,00 | 28,30 | -1,39% | - |
| 01.10.2025 | 28,80 | 29,00 | 28,40 | 28,70 | 0,35% | - |
| 30.09.2025 | 29,40 | 29,60 | 28,50 | 28,60 | -2,39% | - |
| 29.09.2025 | 29,10 | 29,50 | 28,70 | 29,30 | 1,38% | - |
| 26.09.2025 | 29,00 | 29,20 | 28,80 | 28,90 | 0,00% | - |
| 25.09.2025 | 28,80 | 29,20 | 28,50 | 28,90 | 1,05% | - |
| 24.09.2025 | 28,30 | 28,60 | 28,30 | 28,60 | 0,35% | - |
| 23.09.2025 | 28,70 | 29,10 | 28,50 | 28,50 | 0,35% | - |
| 22.09.2025 | 28,60 | 28,80 | 28,30 | 28,40 | -0,70% | - |
| 19.09.2025 | 28,70 | 29,10 | 28,60 | 28,60 | -0,69% | - |
| 18.09.2025 | 28,60 | 29,00 | 28,50 | 28,80 | -0,35% | - |
| 17.09.2025 | 28,20 | 29,00 | 28,10 | 28,90 | 2,85% | - |
| 16.09.2025 | 28,10 | 28,30 | 28,00 | 28,10 | -2,09% | - |
| 15.09.2025 | 28,50 | 28,80 | 28,30 | 28,70 | -1,71% | - |
| 12.09.2025 | 29,10 | 29,30 | 29,00 | 29,20 | 1,74% | - |
| 11.09.2025 | 28,60 | 28,80 | 28,60 | 28,70 | -2,38% | - |
| 10.09.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | 139,00 |
| 09.09.2025 | 29,20 | 29,40 | 29,10 | 29,20 | 0,34% | - |