75,800$
0,62%
Echtzeit-Aktienkurs Everus Construction Group Inc
Bid:
Ask:
Aktienkurse zur Everus Construction Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 75,12 | 75,81 | 73,07 | 75,80 | 0,62% | 75.257,00 |
| 14.08.2025 | 78,18 | 79,35 | 74,78 | 75,33 | -4,84% | 84.623,00 |
| 13.08.2025 | 93,99 | 93,99 | 77,07 | 79,16 | 4,15% | 291.025,00 |
| 12.08.2025 | 71,48 | 76,53 | 70,91 | 76,01 | 7,12% | 78.157,00 |
| 11.08.2025 | 71,08 | 71,57 | 69,66 | 70,96 | -0,55% | 31.424,00 |
| 08.08.2025 | 71,62 | 71,62 | 69,95 | 71,35 | -0,21% | 34.718,00 |
| 07.08.2025 | 73,92 | 74,43 | 71,30 | 71,50 | -2,00% | 34.602,00 |
| 06.08.2025 | 72,25 | 73,08 | 71,06 | 72,96 | 0,01% | 125.616,00 |
| 05.08.2025 | 73,01 | 74,67 | 71,73 | 72,95 | 1,36% | 59.910,00 |
| 04.08.2025 | 71,69 | 72,09 | 70,40 | 71,97 | 2,57% | 35.991,00 |
| 01.08.2025 | 70,98 | 70,98 | 68,67 | 70,17 | -5,58% | 110.687,00 |
| 31.07.2025 | 75,41 | 76,00 | 74,00 | 74,32 | -1,38% | 54.733,00 |
| 30.07.2025 | 74,10 | 75,73 | 74,10 | 75,36 | 1,52% | 40.410,00 |
| 29.07.2025 | 73,82 | 74,74 | 73,30 | 74,23 | 2,43% | 61.977,00 |
| 28.07.2025 | 73,54 | 74,24 | 72,37 | 72,47 | -1,49% | 52.655,00 |
| 25.07.2025 | 69,79 | 73,59 | 69,06 | 73,57 | 6,59% | 60.916,00 |
| 24.07.2025 | 69,03 | 69,75 | 67,89 | 69,02 | -0,07% | 27.456,00 |
| 23.07.2025 | 67,71 | 69,19 | 66,53 | 69,07 | 3,54% | 75.030,00 |
| 22.07.2025 | 67,23 | 67,64 | 65,27 | 66,71 | -3,04% | 57.224,00 |
| 21.07.2025 | 69,39 | 70,46 | 68,46 | 68,80 | -0,49% | 35.973,00 |
| 18.07.2025 | 69,29 | 69,38 | 67,94 | 69,14 | -0,09% | 58.816,00 |
| 17.07.2025 | 69,00 | 69,83 | 67,77 | 69,20 | -0,14% | 59.352,00 |
| 16.07.2025 | 66,57 | 69,69 | 66,57 | 69,30 | 1,29% | 62.207,00 |
| 15.07.2025 | 68,51 | 69,18 | 67,97 | 68,42 | -0,38% | 45.273,00 |
| 14.07.2025 | 68,83 | 68,99 | 67,96 | 68,68 | -0,33% | 28.715,00 |
| 11.07.2025 | 68,24 | 69,81 | 67,92 | 68,91 | 2,29% | 48.213,00 |
| 10.07.2025 | 67,29 | 68,77 | 66,62 | 67,37 | -0,01% | 61.905,00 |
| 09.07.2025 | 65,62 | 67,70 | 65,57 | 67,38 | 3,10% | 70.517,00 |
| 08.07.2025 | 64,11 | 65,78 | 63,28 | 65,35 | 1,55% | 61.118,00 |
| 07.07.2025 | 64,37 | 65,16 | 63,67 | 64,35 | -1,26% | 28.870,00 |
| 03.07.2025 | 63,96 | 65,76 | 63,96 | 65,17 | 1,73% | 17.652,00 |
| 02.07.2025 | 63,26 | 64,22 | 62,66 | 64,06 | 1,84% | 39.455,00 |
| 01.07.2025 | 63,09 | 63,21 | 60,79 | 62,90 | -1,36% | 55.331,00 |
| 30.06.2025 | 63,32 | 64,56 | 63,07 | 63,77 | 0,69% | 50.387,00 |
| 27.06.2025 | 62,67 | 64,00 | 62,52 | 63,33 | 2,21% | 64.723,00 |
| 26.06.2025 | 62,03 | 62,60 | 61,68 | 61,96 | 0,32% | 47.049,00 |
| 25.06.2025 | 61,99 | 62,74 | 60,65 | 61,76 | -0,32% | 31.755,00 |
| 24.06.2025 | 61,69 | 62,05 | 61,04 | 61,96 | 2,01% | 46.991,00 |
| 23.06.2025 | 58,50 | 61,41 | 58,50 | 60,74 | 2,62% | 47.238,00 |
| 20.06.2025 | 59,22 | 60,00 | 58,09 | 59,19 | -1,04% | 53.492,00 |
| 18.06.2025 | 60,28 | 61,56 | 59,77 | 59,81 | 0,12% | 34.502,00 |
| 17.06.2025 | 58,80 | 60,24 | 58,48 | 59,74 | -0,07% | 32.859,00 |
| 16.06.2025 | 61,56 | 61,56 | 59,42 | 59,78 | 0,28% | 24.361,00 |
| 13.06.2025 | 59,56 | 60,26 | 59,22 | 59,61 | -1,37% | 18.987,00 |
| 12.06.2025 | 59,66 | 60,95 | 59,52 | 60,44 | 0,28% | 41.422,00 |
| 11.06.2025 | 60,06 | 60,56 | 59,62 | 60,27 | 0,68% | 37.630,00 |
| 10.06.2025 | 61,04 | 61,31 | 58,70 | 59,86 | -1,92% | 45.488,00 |
| 09.06.2025 | 61,23 | 61,85 | 60,29 | 61,03 | -0,38% | 28.845,00 |
| 06.06.2025 | 61,34 | 61,59 | 60,61 | 61,26 | 1,56% | 19.795,00 |
| 05.06.2025 | 59,97 | 60,96 | 59,32 | 60,32 | 0,89% | 31.756,00 |
| 04.06.2025 | 60,58 | 61,09 | 59,78 | 59,79 | -0,69% | 31.122,00 |
| 03.06.2025 | 57,68 | 60,35 | 57,07 | 60,20 | 4,51% | 34.851,00 |
| 02.06.2025 | 57,67 | 57,79 | 56,59 | 57,60 | -0,57% | 32.325,00 |
| 30.05.2025 | 57,22 | 57,99 | 56,19 | 57,93 | 0,02% | 53.519,00 |
| 29.05.2025 | 58,55 | 58,90 | 57,70 | 57,92 | -1,65% | 59.546,00 |
| 28.05.2025 | 58,95 | 59,25 | 58,06 | 58,89 | -1,08% | 63.401,00 |
| 27.05.2025 | 57,65 | 59,53 | 56,55 | 59,53 | 4,94% | 110.963,00 |
| 23.05.2025 | 56,82 | 57,53 | 56,43 | 56,73 | -1,15% | 35.343,00 |
| 22.05.2025 | 57,16 | 58,01 | 55,72 | 57,39 | 1,06% | 50.580,00 |
| 21.05.2025 | 58,20 | 59,00 | 56,42 | 56,79 | -3,73% | 58.692,00 |
| 20.05.2025 | 58,40 | 60,07 | 58,30 | 58,99 | -0,52% | 51.764,00 |
| 19.05.2025 | 58,36 | 60,37 | 58,16 | 59,30 | -0,34% | 29.043,00 |
| 16.05.2025 | 61,00 | 61,33 | 58,78 | 59,50 | -2,90% | 75.443,00 |
| 15.05.2025 | 60,07 | 61,42 | 59,65 | 61,28 | 1,49% | 97.250,00 |
| 14.05.2025 | 61,50 | 64,90 | 57,35 | 60,38 | 17,29% | 318.068,00 |
| 13.05.2025 | 50,30 | 53,05 | 50,30 | 51,48 | 2,69% | 89.289,00 |
| 12.05.2025 | 50,45 | 51,14 | 49,12 | 50,13 | 4,48% | 126.079,00 |
| 09.05.2025 | 48,37 | 49,00 | 47,84 | 47,98 | -0,70% | 57.970,00 |
| 08.05.2025 | 47,54 | 48,95 | 47,40 | 48,32 | 3,69% | 65.919,00 |
| 07.05.2025 | 45,30 | 46,89 | 45,10 | 46,60 | 2,69% | 58.712,00 |
| 06.05.2025 | 45,03 | 45,73 | 44,04 | 45,38 | 0,00% | 39.330,00 |
| 05.05.2025 | 44,89 | 45,81 | 44,74 | 45,38 | 0,58% | 42.997,00 |
| 02.05.2025 | 43,67 | 46,08 | 43,67 | 45,12 | 5,15% | 76.753,00 |
| 01.05.2025 | 41,17 | 43,45 | 41,00 | 42,91 | 6,61% | 84.127,00 |
| 30.04.2025 | 39,37 | 40,25 | 38,73 | 40,25 | -0,98% | 38.675,00 |
| 29.04.2025 | 40,66 | 40,92 | 39,72 | 40,65 | -0,20% | 41.205,00 |
| 28.04.2025 | 40,83 | 42,11 | 40,08 | 40,73 | -0,44% | 37.984,00 |
| 25.04.2025 | 40,73 | 41,14 | 40,06 | 40,91 | -0,32% | 39.373,00 |
| 24.04.2025 | 38,89 | 41,27 | 38,89 | 41,04 | 6,57% | 50.438,00 |
| 23.04.2025 | 38,58 | 40,16 | 38,13 | 38,51 | 4,39% | 26.808,00 |
| 22.04.2025 | 36,54 | 37,46 | 36,22 | 36,89 | 3,02% | 36.834,00 |
| 21.04.2025 | 38,03 | 38,03 | 35,21 | 35,81 | -7,73% | 39.279,00 |
| 17.04.2025 | 38,26 | 38,91 | 37,98 | 38,81 | 1,54% | 73.706,00 |
| 16.04.2025 | 37,68 | 38,54 | 37,24 | 38,22 | -0,95% | 91.188,00 |
| 15.04.2025 | 37,14 | 38,80 | 37,14 | 38,59 | 2,92% | 88.671,00 |
| 14.04.2025 | 39,43 | 39,53 | 36,92 | 37,49 | -2,45% | 63.016,00 |
| 11.04.2025 | 37,46 | 39,00 | 37,16 | 38,43 | 1,34% | 75.014,00 |
| 10.04.2025 | 37,51 | 39,46 | 37,46 | 37,92 | -3,93% | 91.053,00 |
| 09.04.2025 | 34,57 | 40,05 | 34,57 | 39,47 | 12,45% | 106.448,00 |
| 08.04.2025 | 36,63 | 36,93 | 34,44 | 35,10 | -0,06% | 145.526,00 |
| 07.04.2025 | 32,84 | 35,53 | 32,30 | 35,12 | 4,55% | 114.405,00 |
| 04.04.2025 | 34,02 | 34,02 | 31,39 | 33,59 | -4,71% | 83.503,00 |
| 03.04.2025 | 37,04 | 37,59 | 34,75 | 35,25 | -8,04% | 70.759,00 |
| 02.04.2025 | 37,09 | 38,34 | 36,86 | 38,33 | 1,94% | 53.133,00 |
| 01.04.2025 | 37,03 | 37,86 | 36,10 | 37,60 | 1,29% | 98.899,00 |
| 31.03.2025 | 35,63 | 37,22 | 35,17 | 37,12 | 2,63% | 51.774,00 |
| 28.03.2025 | 34,76 | 36,18 | 33,95 | 36,17 | 3,34% | 90.769,00 |
| 27.03.2025 | 36,29 | 36,75 | 34,41 | 35,00 | -4,92% | 93.496,00 |
| 26.03.2025 | 38,22 | 38,22 | 36,33 | 36,81 | -4,49% | 54.650,00 |
| 25.03.2025 | 41,18 | 41,34 | 38,38 | 38,54 | -6,84% | 32.740,00 |