273,100€
0,96%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 271,40 | 273,10 | 271,40 | 272,90 | 0,89% | - |
| 30.07.2026 | 264,90 | 273,20 | 260,80 | 270,50 | 1,12% | - |
| 29.07.2026 | 298,70 | 300,50 | 265,80 | 267,50 | -10,05% | - |
| 28.07.2026 | 299,30 | 302,10 | 290,30 | 297,40 | -0,10% | - |
| 27.07.2026 | 298,70 | 307,10 | 294,70 | 297,70 | -0,27% | - |
| 24.07.2026 | 293,30 | 302,00 | 292,80 | 298,50 | 1,05% | - |
| 23.07.2026 | 293,50 | 295,70 | 289,50 | 295,40 | 0,24% | - |
| 22.07.2026 | 298,20 | 302,30 | 293,50 | 294,70 | -1,24% | - |
| 21.07.2026 | 292,90 | 301,50 | 290,50 | 298,40 | 1,70% | - |
| 20.07.2026 | 298,50 | 301,10 | 291,60 | 293,40 | -0,91% | - |
| 17.07.2026 | 303,30 | 310,10 | 294,80 | 296,10 | -1,69% | - |
| 16.07.2026 | 308,50 | 309,40 | 299,80 | 301,20 | -2,96% | - |
| 15.07.2026 | 299,70 | 310,50 | 295,20 | 310,40 | 3,78% | - |
| 14.07.2026 | 293,60 | 301,20 | 290,20 | 299,10 | 2,33% | - |
| 13.07.2026 | 293,30 | 299,10 | 288,90 | 292,30 | -0,61% | - |
| 10.07.2026 | 297,30 | 304,30 | 292,70 | 294,10 | -1,54% | - |
| 09.07.2026 | 289,60 | 305,40 | 286,80 | 298,70 | 3,11% | - |
| 08.07.2026 | 303,90 | 303,90 | 288,30 | 289,70 | -4,77% | - |
| 07.07.2026 | 312,30 | 314,80 | 303,10 | 304,20 | -1,81% | - |
| 06.07.2026 | 299,50 | 313,10 | 290,00 | 309,80 | 3,51% | - |
| 03.07.2026 | 299,70 | 300,00 | 298,50 | 299,30 | 1,29% | - |
| 02.07.2026 | 300,70 | 307,30 | 295,30 | 295,50 | -1,73% | - |
| 01.07.2026 | 299,90 | 305,50 | 297,60 | 300,70 | 0,57% | - |
| 30.06.2026 | 293,10 | 301,50 | 293,10 | 299,00 | 2,15% | - |
| 29.06.2026 | 300,50 | 303,90 | 288,90 | 292,70 | -1,48% | - |
| 26.06.2026 | 306,50 | 306,50 | 294,60 | 297,10 | -1,88% | - |
| 25.06.2026 | 310,70 | 318,10 | 301,60 | 302,80 | -2,13% | - |
| 24.06.2026 | 322,50 | 327,00 | 308,80 | 309,40 | -3,49% | - |
| 23.06.2026 | 327,10 | 327,30 | 318,40 | 320,60 | -1,54% | - |
| 22.06.2026 | 323,20 | 329,70 | 322,60 | 325,60 | 0,52% | - |
| 19.06.2026 | 324,30 | 324,60 | 323,10 | 323,90 | 0,19% | - |
| 18.06.2026 | 319,30 | 326,60 | 318,50 | 323,30 | 1,13% | - |
| 17.06.2026 | 322,10 | 328,60 | 319,20 | 319,70 | -0,34% | - |
| 16.06.2026 | 315,30 | 322,10 | 314,90 | 320,80 | 1,45% | - |
| 15.06.2026 | 309,30 | 364,70 | 309,00 | 316,20 | 1,57% | - |
| 12.06.2026 | 306,60 | 315,10 | 304,20 | 311,30 | 2,13% | - |
| 11.06.2026 | 295,10 | 306,00 | 294,90 | 304,80 | 1,67% | - |
| 10.06.2026 | 300,10 | 312,30 | 299,70 | 299,80 | -2,28% | - |
| 09.06.2026 | 294,60 | 307,00 | 289,80 | 306,80 | 3,06% | - |
| 08.06.2026 | 293,80 | 301,20 | 291,60 | 297,70 | 0,64% | - |
| 05.06.2026 | 298,70 | 300,90 | 289,00 | 295,80 | -1,24% | - |
| 04.06.2026 | 293,40 | 301,50 | 291,30 | 299,50 | 1,70% | 17,00 |
| 03.06.2026 | 298,50 | 298,50 | 288,70 | 294,50 | -0,77% | - |
| 02.06.2026 | 298,30 | 298,30 | 296,50 | 296,80 | 1,37% | - |
| 01.06.2026 | 292,30 | 294,40 | 292,30 | 292,80 | -0,98% | - |
| 29.05.2026 | 297,50 | 302,30 | 293,00 | 295,70 | 0,68% | - |
| 28.05.2026 | 296,50 | 296,50 | 293,60 | 293,70 | -0,64% | - |
| 27.05.2026 | 297,70 | 299,80 | 295,20 | 295,60 | -0,71% | - |
| 26.05.2026 | 300,30 | 303,50 | 295,30 | 297,70 | -0,77% | - |
| 25.05.2026 | 298,50 | 300,40 | 298,50 | 300,00 | 0,37% | - |
| 22.05.2026 | 297,90 | 304,10 | 294,40 | 298,90 | 0,88% | - |
| 21.05.2026 | 289,00 | 297,00 | 287,90 | 296,30 | 2,81% | - |
| 20.05.2026 | 278,70 | 289,90 | 278,40 | 288,20 | 2,53% | - |
| 19.05.2026 | 285,30 | 288,70 | 280,50 | 281,10 | -2,16% | - |
| 18.05.2026 | 286,90 | 288,20 | 283,60 | 287,30 | 0,21% | - |
| 15.05.2026 | 292,30 | 298,30 | 284,40 | 286,70 | -2,38% | - |
| 14.05.2026 | 287,00 | 295,40 | 285,80 | 293,70 | 2,62% | - |
| 13.05.2026 | 290,90 | 292,40 | 284,80 | 286,20 | -1,89% | - |
| 12.05.2026 | 284,70 | 293,50 | 280,50 | 291,70 | 1,99% | 72,00 |
| 11.05.2026 | 289,50 | 291,50 | 284,20 | 286,00 | -1,28% | - |
| 08.05.2026 | 282,50 | 291,30 | 277,40 | 289,70 | 1,90% | - |
| 07.05.2026 | 283,70 | 286,10 | 282,70 | 284,30 | -0,56% | - |
| 06.05.2026 | 279,10 | 287,90 | 278,10 | 285,90 | 1,71% | - |
| 05.05.2026 | 272,90 | 281,50 | 271,40 | 281,10 | 3,42% | - |
| 04.05.2026 | 270,30 | 273,50 | 266,90 | 271,80 | -0,55% | - |
| 30.04.2026 | 277,60 | 279,40 | 269,80 | 273,30 | -2,11% | - |
| 29.04.2026 | 290,70 | 291,70 | 269,80 | 279,20 | -4,02% | 30,00 |
| 28.04.2026 | 296,70 | 300,80 | 290,00 | 290,90 | -2,05% | - |
| 27.04.2026 | 293,70 | 297,80 | 291,00 | 297,00 | 1,26% | - |
| 24.04.2026 | 297,90 | 299,30 | 291,80 | 293,30 | -0,20% | - |
| 23.04.2026 | 300,70 | 310,60 | 289,90 | 293,90 | -2,52% | - |
| 22.04.2026 | 301,10 | 307,40 | 299,90 | 301,50 | 0,17% | - |
| 21.04.2026 | 304,30 | 312,00 | 300,80 | 301,00 | -1,28% | - |
| 20.04.2026 | 306,40 | 311,10 | 304,00 | 304,90 | -1,39% | - |
| 17.04.2026 | 303,50 | 315,20 | 303,50 | 309,20 | 1,51% | - |
| 16.04.2026 | 302,50 | 304,90 | 300,90 | 304,60 | 0,13% | - |
| 15.04.2026 | 302,30 | 307,70 | 298,90 | 304,20 | 0,83% | - |
| 14.04.2026 | 298,70 | 303,50 | 296,00 | 301,70 | 1,48% | - |
| 13.04.2026 | 288,40 | 297,30 | 283,20 | 297,30 | 3,84% | - |
| 10.04.2026 | 286,30 | 286,70 | 281,90 | 286,30 | 0,07% | - |
| 09.04.2026 | 279,50 | 286,20 | 272,70 | 286,10 | 2,91% | - |
| 08.04.2026 | 265,00 | 283,60 | 262,90 | 278,00 | 4,95% | - |
| 07.04.2026 | 264,30 | 266,00 | 259,00 | 264,90 | 1,49% | - |
| 02.04.2026 | 259,00 | 261,00 | 259,00 | 261,00 | 0,38% | - |
| 01.04.2026 | 259,00 | 261,00 | 256,00 | 260,00 | 3,59% | - |
| 31.03.2026 | 247,00 | 251,00 | 247,00 | 251,00 | 0,80% | - |
| 30.03.2026 | 243,00 | 251,00 | 243,00 | 249,00 | 0,40% | - |
| 27.03.2026 | 247,00 | 248,00 | 247,00 | 248,00 | 0,40% | - |
| 26.03.2026 | 247,00 | 248,00 | 243,00 | 247,00 | 2,49% | - |
| 25.03.2026 | 239,00 | 241,00 | 239,00 | 241,00 | -0,41% | - |
| 24.03.2026 | 241,00 | 242,00 | 240,00 | 242,00 | 2,54% | - |
| 23.03.2026 | 239,00 | 239,00 | 234,00 | 236,00 | -0,42% | - |
| 20.03.2026 | 237,00 | 241,00 | 235,00 | 237,00 | -0,84% | - |
| 19.03.2026 | 241,00 | 241,00 | 239,00 | 239,00 | -1,24% | - |
| 18.03.2026 | 243,00 | 243,00 | 241,00 | 242,00 | -0,41% | - |
| 17.03.2026 | 237,00 | 246,00 | 236,00 | 243,00 | 1,67% | - |
| 16.03.2026 | 235,00 | 243,00 | 234,00 | 239,00 | 2,58% | - |
| 13.03.2026 | 231,00 | 233,00 | 231,00 | 233,00 | -6,05% | - |
| 12.03.2026 | 249,00 | 249,00 | 248,00 | 248,00 | 0,00% | - |
| 11.03.2026 | 247,00 | 248,00 | 246,00 | 248,00 | 0,40% | - |