13,564$
-0,19%
Echtzeit-Aktienkurs Everi Holdings Inc.
Bid:
Ask:
Aktienkurse zur Everi Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 13,64 | 13,64 | 13,54 | 13,57 | -0,15% | 278.606,00 |
| 16.01.2025 | 13,60 | 13,63 | 13,58 | 13,59 | -0,07% | 428.476,00 |
| 15.01.2025 | 13,62 | 13,65 | 13,59 | 13,60 | 0,07% | 905.422,00 |
| 14.01.2025 | 13,55 | 13,60 | 13,55 | 13,59 | 0,22% | 311.371,00 |
| 13.01.2025 | 13,54 | 13,57 | 13,53 | 13,56 | 0,15% | 511.048,00 |
| 10.01.2025 | 13,52 | 13,58 | 13,51 | 13,54 | 0,15% | 684.845,00 |
| 08.01.2025 | 13,51 | 13,55 | 13,50 | 13,52 | -0,07% | 570.336,00 |
| 07.01.2025 | 13,52 | 13,56 | 13,50 | 13,53 | 0,15% | 498.251,00 |
| 06.01.2025 | 13,52 | 13,54 | 13,50 | 13,51 | -0,15% | 729.217,00 |
| 03.01.2025 | 13,51 | 13,54 | 13,50 | 13,53 | 0,07% | 987.329,00 |
| 02.01.2025 | 13,51 | 13,55 | 13,50 | 13,52 | 0,07% | 424.826,00 |
| 31.12.2024 | 13,48 | 13,52 | 13,48 | 13,51 | 0,22% | 380.050,00 |
| 30.12.2024 | 13,48 | 13,50 | 13,47 | 13,48 | -0,07% | 972.202,00 |
| 27.12.2024 | 13,49 | 13,52 | 13,49 | 13,49 | -0,22% | 542.935,00 |
| 26.12.2024 | 13,50 | 13,52 | 13,49 | 13,52 | 0,15% | 293.577,00 |
| 24.12.2024 | 13,50 | 13,51 | 13,49 | 13,50 | 0,00% | 153.749,00 |
| 23.12.2024 | 13,49 | 13,52 | 13,49 | 13,50 | 0,07% | 299.450,00 |
| 20.12.2024 | 13,49 | 13,53 | 13,47 | 13,49 | -0,07% | 1.100.650,00 |
| 19.12.2024 | 13,46 | 13,52 | 13,46 | 13,50 | 0,22% | 694.152,00 |
| 18.12.2024 | 13,51 | 13,51 | 13,47 | 13,47 | -0,22% | 1.045.032,00 |
| 17.12.2024 | 13,47 | 13,50 | 13,47 | 13,50 | 0,30% | 454.277,00 |
| 16.12.2024 | 13,46 | 13,48 | 13,45 | 13,46 | 0,00% | 285.574,00 |
| 13.12.2024 | 13,45 | 13,48 | 13,45 | 13,46 | 0,00% | 478.563,00 |
| 12.12.2024 | 13,48 | 13,50 | 13,46 | 13,46 | -0,15% | 422.120,00 |
| 11.12.2024 | 13,48 | 13,48 | 13,45 | 13,48 | 0,15% | 859.756,00 |
| 10.12.2024 | 13,47 | 13,49 | 13,45 | 13,46 | -0,15% | 759.608,00 |
| 09.12.2024 | 13,48 | 13,49 | 13,48 | 13,48 | 0,00% | 445.191,00 |
| 06.12.2024 | 13,48 | 13,50 | 13,47 | 13,48 | 0,00% | 364.742,00 |
| 05.12.2024 | 13,48 | 13,50 | 13,47 | 13,48 | 0,00% | 671.461,00 |
| 04.12.2024 | 13,48 | 13,49 | 13,47 | 13,48 | 0,15% | 432.899,00 |
| 03.12.2024 | 13,48 | 13,49 | 13,45 | 13,46 | 0,00% | 425.675,00 |
| 02.12.2024 | 13,49 | 13,49 | 13,45 | 13,46 | -0,07% | 465.645,00 |
| 29.11.2024 | 13,45 | 13,47 | 13,43 | 13,47 | 0,07% | 301.608,00 |
| 27.11.2024 | 13,44 | 13,49 | 13,44 | 13,46 | -0,15% | 489.476,00 |
| 26.11.2024 | 13,42 | 13,48 | 13,39 | 13,48 | 0,37% | 451.896,00 |
| 25.11.2024 | 13,44 | 13,47 | 13,35 | 13,43 | -0,07% | 982.306,00 |
| 22.11.2024 | 13,35 | 13,45 | 13,33 | 13,44 | 0,37% | 742.506,00 |
| 21.11.2024 | 13,34 | 13,40 | 13,33 | 13,39 | 0,37% | 846.781,00 |
| 20.11.2024 | 13,36 | 13,36 | 13,33 | 13,34 | -0,07% | 315.301,00 |
| 19.11.2024 | 13,35 | 13,37 | 13,33 | 13,35 | -0,15% | 378.404,00 |
| 18.11.2024 | 13,36 | 13,40 | 13,35 | 13,37 | 0,00% | 385.946,00 |
| 15.11.2024 | 13,40 | 13,41 | 13,35 | 13,37 | -0,37% | 652.105,00 |
| 14.11.2024 | 13,39 | 13,43 | 13,35 | 13,42 | 0,22% | 542.846,00 |
| 13.11.2024 | 13,35 | 13,40 | 13,33 | 13,39 | 0,30% | 324.631,00 |
| 12.11.2024 | 13,34 | 13,36 | 13,33 | 13,35 | 0,07% | 362.612,00 |
| 11.11.2024 | 13,34 | 13,36 | 13,33 | 13,34 | -0,07% | 447.852,00 |
| 08.11.2024 | 13,36 | 13,38 | 13,32 | 13,35 | -0,15% | 324.214,00 |
| 07.11.2024 | 13,38 | 13,45 | 13,35 | 13,37 | 0,00% | 503.470,00 |
| 06.11.2024 | 13,35 | 13,44 | 13,33 | 13,37 | 0,15% | 642.983,00 |
| 05.11.2024 | 13,35 | 13,36 | 13,30 | 13,35 | 0,23% | 972.664,00 |
| 04.11.2024 | 13,33 | 13,35 | 13,30 | 13,32 | -0,08% | 717.244,00 |
| 01.11.2024 | 13,36 | 13,36 | 13,31 | 13,33 | 0,00% | 520.861,00 |
| 31.10.2024 | 13,35 | 13,36 | 13,33 | 13,33 | 0,00% | 540.528,00 |
| 30.10.2024 | 13,35 | 13,40 | 13,33 | 13,33 | -0,07% | 524.686,00 |
| 29.10.2024 | 13,33 | 13,36 | 13,33 | 13,34 | 0,08% | 616.881,00 |
| 28.10.2024 | 13,36 | 13,36 | 13,32 | 13,33 | 0,15% | 1.017.869,00 |
| 25.10.2024 | 13,36 | 13,40 | 13,31 | 13,31 | -0,30% | 504.771,00 |
| 24.10.2024 | 13,31 | 13,35 | 13,31 | 13,35 | 0,15% | 298.869,00 |
| 23.10.2024 | 13,35 | 13,35 | 13,31 | 13,33 | 0,00% | 373.609,00 |
| 22.10.2024 | 13,31 | 13,34 | 13,31 | 13,33 | 0,15% | 213.222,00 |
| 21.10.2024 | 13,31 | 13,32 | 13,25 | 13,31 | 0,15% | 730.727,00 |
| 18.10.2024 | 13,35 | 13,39 | 13,29 | 13,29 | -0,23% | 692.628,00 |
| 17.10.2024 | 13,29 | 13,33 | 13,29 | 13,32 | 0,15% | 401.242,00 |
| 16.10.2024 | 13,25 | 13,30 | 13,24 | 13,30 | 0,45% | 611.832,00 |
| 15.10.2024 | 13,24 | 13,26 | 13,21 | 13,24 | 0,08% | 798.937,00 |
| 14.10.2024 | 13,19 | 13,25 | 13,18 | 13,23 | 0,23% | 345.891,00 |
| 11.10.2024 | 13,17 | 13,21 | 13,16 | 13,20 | 0,08% | 293.840,00 |
| 10.10.2024 | 13,16 | 13,23 | 13,16 | 13,19 | 0,23% | 623.201,00 |
| 09.10.2024 | 13,17 | 13,19 | 13,16 | 13,16 | 0,08% | 359.599,00 |
| 08.10.2024 | 13,17 | 13,18 | 13,15 | 13,15 | 0,00% | 546.556,00 |
| 07.10.2024 | 13,16 | 13,17 | 13,14 | 13,15 | 0,00% | 478.753,00 |
| 04.10.2024 | 13,19 | 13,19 | 13,14 | 13,15 | 0,00% | 756.393,00 |
| 03.10.2024 | 13,15 | 13,20 | 13,13 | 13,15 | -0,23% | 1.219.348,00 |
| 02.10.2024 | 13,14 | 13,19 | 13,14 | 13,18 | 0,30% | 1.541.829,00 |
| 01.10.2024 | 13,13 | 13,17 | 13,13 | 13,14 | 0,00% | 879.914,00 |
| 30.09.2024 | 13,14 | 13,16 | 13,13 | 13,14 | 0,00% | 602.986,00 |
| 27.09.2024 | 13,15 | 13,16 | 13,13 | 13,14 | 0,08% | 708.697,00 |
| 26.09.2024 | 13,15 | 13,18 | 13,11 | 13,13 | 0,08% | 660.145,00 |
| 25.09.2024 | 13,14 | 13,16 | 13,12 | 13,12 | -0,15% | 957.009,00 |
| 24.09.2024 | 13,17 | 13,17 | 13,12 | 13,14 | 0,15% | 552.813,00 |
| 23.09.2024 | 13,15 | 13,17 | 13,12 | 13,12 | -0,15% | 576.130,00 |
| 20.09.2024 | 13,19 | 13,19 | 13,13 | 13,14 | -0,08% | 1.441.199,00 |
| 19.09.2024 | 13,18 | 13,22 | 13,14 | 13,15 | -0,23% | 521.172,00 |
| 18.09.2024 | 13,16 | 13,19 | 13,14 | 13,18 | 0,30% | 654.514,00 |
| 17.09.2024 | 13,14 | 13,14 | 13,12 | 13,14 | 0,08% | 446.538,00 |
| 16.09.2024 | 13,15 | 13,16 | 13,12 | 13,13 | -0,08% | 367.869,00 |
| 13.09.2024 | 13,15 | 13,16 | 13,13 | 13,14 | 0,31% | 462.893,00 |
| 12.09.2024 | 13,13 | 13,15 | 13,09 | 13,10 | -0,15% | 726.083,00 |
| 11.09.2024 | 13,09 | 13,12 | 13,09 | 13,12 | 0,08% | 1.205.426,00 |
| 10.09.2024 | 13,10 | 13,12 | 13,08 | 13,11 | 0,23% | 1.251.959,00 |
| 09.09.2024 | 13,04 | 13,11 | 13,04 | 13,08 | 0,23% | 1.194.632,00 |
| 06.09.2024 | 13,07 | 13,09 | 13,05 | 13,05 | -0,08% | 785.251,00 |
| 05.09.2024 | 13,05 | 13,07 | 13,03 | 13,06 | 0,31% | 769.288,00 |
| 04.09.2024 | 13,04 | 13,06 | 13,02 | 13,02 | -0,15% | 734.842,00 |
| 03.09.2024 | 13,05 | 13,07 | 13,04 | 13,04 | -0,08% | 1.201.759,00 |
| 30.08.2024 | 13,03 | 13,06 | 13,03 | 13,05 | 0,15% | 911.983,00 |
| 29.08.2024 | 13,01 | 13,06 | 13,00 | 13,03 | 0,23% | 929.922,00 |
| 28.08.2024 | 13,00 | 13,01 | 13,00 | 13,00 | 0,00% | 925.583,00 |
| 27.08.2024 | 13,00 | 13,01 | 12,99 | 13,00 | 0,00% | 717.767,00 |
| 26.08.2024 | 13,01 | 13,01 | 13,00 | 13,00 | 0,00% | 523.182,00 |