14,123$
-0,05%
Echtzeit-Aktienkurs Everi Holdings
Bid:
Ask:
Aktienkurse zur Everi Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 14,13 | 14,15 | 14,11 | 14,11 | -0,14% | 828.558,00 |
| 29.05.2025 | 14,12 | 14,15 | 14,12 | 14,13 | 0,00% | 1.526.023,00 |
| 28.05.2025 | 14,12 | 14,13 | 14,10 | 14,13 | 0,28% | 2.754.323,00 |
| 27.05.2025 | 14,12 | 14,14 | 14,09 | 14,09 | -0,07% | 1.678.897,00 |
| 23.05.2025 | 14,09 | 14,12 | 14,08 | 14,10 | 0,14% | 815.110,00 |
| 22.05.2025 | 14,09 | 14,10 | 14,08 | 14,08 | 0,00% | 1.117.137,00 |
| 21.05.2025 | 14,09 | 14,10 | 14,08 | 14,08 | -0,07% | 1.008.451,00 |
| 20.05.2025 | 14,10 | 14,11 | 14,07 | 14,09 | 0,14% | 940.973,00 |
| 19.05.2025 | 14,08 | 14,10 | 14,07 | 14,07 | -0,07% | 949.949,00 |
| 16.05.2025 | 14,06 | 14,10 | 14,06 | 14,08 | 0,07% | 1.482.835,00 |
| 15.05.2025 | 14,06 | 14,08 | 14,05 | 14,07 | 0,00% | 1.854.626,00 |
| 14.05.2025 | 14,07 | 14,09 | 14,06 | 14,07 | 0,07% | 2.327.147,00 |
| 13.05.2025 | 14,10 | 14,10 | 14,06 | 14,06 | -0,07% | 1.864.409,00 |
| 12.05.2025 | 14,06 | 14,10 | 14,05 | 14,07 | 0,07% | 1.519.008,00 |
| 09.05.2025 | 14,03 | 14,06 | 14,03 | 14,06 | 0,21% | 1.047.044,00 |
| 08.05.2025 | 14,03 | 14,05 | 14,02 | 14,03 | 0,00% | 2.157.877,00 |
| 07.05.2025 | 14,04 | 14,05 | 14,02 | 14,03 | 0,00% | 922.014,00 |
| 06.05.2025 | 14,03 | 14,05 | 14,02 | 14,03 | 0,07% | 928.393,00 |
| 05.05.2025 | 14,03 | 14,05 | 14,02 | 14,02 | -0,21% | 1.532.533,00 |
| 02.05.2025 | 14,02 | 14,05 | 14,02 | 14,05 | 0,07% | 1.010.135,00 |
| 01.05.2025 | 14,04 | 14,05 | 14,01 | 14,04 | -0,07% | 4.916.145,00 |
| 30.04.2025 | 14,00 | 14,06 | 13,97 | 14,05 | 0,43% | 3.170.350,00 |
| 29.04.2025 | 13,86 | 14,04 | 13,85 | 13,99 | 1,01% | 5.082.965,00 |
| 28.04.2025 | 13,81 | 13,85 | 13,80 | 13,85 | 0,07% | 525.463,00 |
| 25.04.2025 | 13,81 | 13,85 | 13,79 | 13,84 | 0,29% | 803.114,00 |
| 24.04.2025 | 13,78 | 13,81 | 13,78 | 13,80 | 0,07% | 835.852,00 |
| 23.04.2025 | 13,76 | 13,79 | 13,75 | 13,79 | 0,29% | 1.031.116,00 |
| 22.04.2025 | 13,75 | 13,77 | 13,74 | 13,75 | 0,15% | 839.731,00 |
| 21.04.2025 | 13,76 | 13,78 | 13,72 | 13,73 | -0,29% | 1.108.846,00 |
| 17.04.2025 | 13,74 | 13,78 | 13,74 | 13,77 | 0,15% | 1.197.468,00 |
| 16.04.2025 | 13,78 | 13,80 | 13,75 | 13,75 | -0,36% | 1.012.880,00 |
| 15.04.2025 | 13,72 | 13,80 | 13,71 | 13,80 | 0,73% | 1.899.044,00 |
| 14.04.2025 | 13,67 | 13,73 | 13,64 | 13,70 | 0,15% | 1.701.042,00 |
| 11.04.2025 | 13,46 | 13,70 | 13,46 | 13,68 | 1,18% | 2.333.976,00 |
| 10.04.2025 | 13,48 | 13,61 | 13,33 | 13,52 | 0,15% | 1.979.711,00 |
| 09.04.2025 | 13,31 | 13,62 | 13,25 | 13,50 | 1,73% | 2.558.429,00 |
| 08.04.2025 | 13,41 | 13,55 | 13,20 | 13,27 | -0,23% | 3.682.438,00 |
| 07.04.2025 | 13,35 | 13,42 | 13,17 | 13,30 | -1,34% | 4.475.628,00 |
| 04.04.2025 | 13,58 | 13,58 | 13,44 | 13,48 | -1,25% | 6.697.313,00 |
| 03.04.2025 | 13,70 | 13,73 | 13,65 | 13,65 | -0,51% | 1.468.181,00 |
| 02.04.2025 | 13,70 | 13,73 | 13,67 | 13,72 | 0,07% | 555.724,00 |
| 01.04.2025 | 13,66 | 13,72 | 13,64 | 13,71 | 0,29% | 624.863,00 |
| 31.03.2025 | 13,62 | 13,70 | 13,58 | 13,67 | 0,51% | 1.430.939,00 |
| 28.03.2025 | 13,63 | 13,64 | 13,59 | 13,60 | -0,07% | 639.045,00 |
| 27.03.2025 | 13,60 | 13,63 | 13,58 | 13,61 | 0,07% | 793.751,00 |
| 26.03.2025 | 13,62 | 13,64 | 13,58 | 13,60 | -0,22% | 948.035,00 |
| 25.03.2025 | 13,69 | 13,69 | 13,62 | 13,63 | -0,22% | 583.421,00 |
| 24.03.2025 | 13,70 | 13,70 | 13,65 | 13,66 | -0,15% | 931.507,00 |
| 21.03.2025 | 13,68 | 13,70 | 13,65 | 13,68 | 0,07% | 2.242.278,00 |
| 20.03.2025 | 13,65 | 13,75 | 13,64 | 13,67 | 0,15% | 692.189,00 |
| 19.03.2025 | 13,57 | 13,66 | 13,57 | 13,65 | 0,52% | 785.305,00 |
| 18.03.2025 | 13,57 | 13,60 | 13,57 | 13,58 | 0,07% | 670.596,00 |
| 17.03.2025 | 13,59 | 13,61 | 13,57 | 13,57 | -0,07% | 1.304.776,00 |
| 14.03.2025 | 13,58 | 13,61 | 13,56 | 13,58 | -0,07% | 1.352.907,00 |
| 13.03.2025 | 13,60 | 13,62 | 13,57 | 13,59 | 0,07% | 2.250.574,00 |
| 12.03.2025 | 13,68 | 13,69 | 13,49 | 13,58 | -0,73% | 4.316.394,00 |
| 11.03.2025 | 13,72 | 13,72 | 13,68 | 13,68 | -0,15% | 1.001.518,00 |
| 10.03.2025 | 13,73 | 13,73 | 13,69 | 13,70 | -0,22% | 976.710,00 |
| 07.03.2025 | 13,75 | 13,76 | 13,72 | 13,73 | -0,07% | 847.697,00 |
| 06.03.2025 | 13,73 | 13,77 | 13,72 | 13,74 | 0,07% | 1.056.522,00 |
| 05.03.2025 | 13,71 | 13,76 | 13,71 | 13,73 | 0,07% | 546.629,00 |
| 04.03.2025 | 13,74 | 13,76 | 13,70 | 13,72 | -0,22% | 1.494.287,00 |
| 03.03.2025 | 13,76 | 13,76 | 13,73 | 13,75 | -0,15% | 625.099,00 |
| 28.02.2025 | 13,74 | 13,77 | 13,73 | 13,77 | 0,29% | 510.605,00 |
| 27.02.2025 | 13,76 | 13,77 | 13,73 | 13,73 | -0,29% | 492.251,00 |
| 26.02.2025 | 13,78 | 13,80 | 13,75 | 13,77 | -0,07% | 656.777,00 |
| 25.02.2025 | 13,82 | 13,82 | 13,77 | 13,78 | 0,00% | 575.770,00 |
| 24.02.2025 | 13,82 | 13,82 | 13,78 | 13,78 | -0,22% | 324.940,00 |
| 21.02.2025 | 13,83 | 13,83 | 13,79 | 13,81 | 0,07% | 533.927,00 |
| 20.02.2025 | 13,77 | 13,83 | 13,77 | 13,80 | 0,07% | 623.567,00 |
| 19.02.2025 | 13,75 | 13,79 | 13,75 | 13,79 | 0,22% | 313.500,00 |
| 18.02.2025 | 13,73 | 13,81 | 13,72 | 13,76 | 0,15% | 943.511,00 |
| 14.02.2025 | 13,77 | 13,77 | 13,73 | 13,74 | -0,07% | 242.450,00 |
| 13.02.2025 | 13,73 | 13,75 | 13,71 | 13,75 | 0,44% | 231.858,00 |
| 12.02.2025 | 13,67 | 13,71 | 13,66 | 13,69 | 0,15% | 294.161,00 |
| 11.02.2025 | 13,66 | 13,68 | 13,65 | 13,67 | 0,00% | 227.420,00 |
| 10.02.2025 | 13,68 | 13,70 | 13,65 | 13,67 | -0,07% | 1.527.014,00 |
| 07.02.2025 | 13,71 | 13,72 | 13,67 | 13,68 | -0,22% | 226.959,00 |
| 06.02.2025 | 13,66 | 13,72 | 13,66 | 13,71 | 0,07% | 274.729,00 |
| 05.02.2025 | 13,64 | 13,70 | 13,63 | 13,70 | 0,59% | 403.762,00 |
| 04.02.2025 | 13,63 | 13,63 | 13,61 | 13,62 | 0,00% | 222.012,00 |
| 03.02.2025 | 13,61 | 13,62 | 13,60 | 13,62 | -0,15% | 541.689,00 |
| 31.01.2025 | 13,63 | 13,65 | 13,60 | 13,64 | 0,07% | 1.329.324,00 |
| 30.01.2025 | 13,63 | 13,63 | 13,60 | 13,63 | 0,15% | 253.749,00 |
| 29.01.2025 | 13,60 | 13,62 | 13,59 | 13,61 | 0,00% | 413.928,00 |
| 28.01.2025 | 13,61 | 13,61 | 13,60 | 13,61 | 0,00% | 213.897,00 |
| 27.01.2025 | 13,60 | 13,64 | 13,60 | 13,61 | -0,07% | 323.791,00 |
| 24.01.2025 | 13,62 | 13,63 | 13,61 | 13,62 | -0,15% | 1.200.253,00 |
| 23.01.2025 | 13,60 | 13,64 | 13,60 | 13,64 | 0,22% | 261.322,00 |
| 22.01.2025 | 13,61 | 13,62 | 13,58 | 13,61 | 0,07% | 435.635,00 |
| 21.01.2025 | 13,57 | 13,61 | 13,57 | 13,60 | 0,22% | 502.132,00 |
| 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 | 13,61 | 13,65 | 13,59 | 13,60 | 0,07% | 905.422,00 |
| 14.01.2025 | 13,56 | 13,60 | 13,55 | 13,59 | 0,22% | 311.371,00 |
| 13.01.2025 | 13,53 | 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 | 13,53 | 13,56 | 13,50 | 13,53 | 0,15% | 498.251,00 |
| 06.01.2025 | 13,50 | 13,54 | 13,50 | 13,51 | -0,15% | 729.217,00 |