148,820$
-1,76%
Echtzeit-Aktienkurs Everus Construction Group Inc
Bid:
Ask:
Aktienkurse zur Everus Construction Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 150,81 | 152,56 | 145,35 | 148,77 | -1,80% | 43.544,00 |
| 28.05.2026 | 150,79 | 153,78 | 149,36 | 151,49 | -0,24% | 32.417,00 |
| 27.05.2026 | 151,88 | 155,10 | 149,89 | 151,86 | 0,49% | 35.604,00 |
| 26.05.2026 | 149,97 | 152,66 | 148,90 | 151,12 | 1,94% | 28.385,00 |
| 22.05.2026 | 150,95 | 150,95 | 147,66 | 148,25 | -1,66% | 36.873,00 |
| 21.05.2026 | 148,41 | 151,57 | 146,93 | 150,76 | 1,33% | 41.556,00 |
| 20.05.2026 | 149,99 | 151,54 | 146,12 | 148,78 | 1,86% | 42.176,00 |
| 19.05.2026 | 144,86 | 148,94 | 139,68 | 146,06 | -1,54% | 61.504,00 |
| 18.05.2026 | 157,99 | 158,04 | 145,98 | 148,34 | -5,45% | 35.114,00 |
| 15.05.2026 | 154,36 | 158,12 | 154,36 | 156,89 | -2,72% | 82.040,00 |
| 14.05.2026 | 162,00 | 165,00 | 159,00 | 161,27 | 0,37% | 43.202,00 |
| 13.05.2026 | 162,19 | 162,19 | 153,54 | 160,68 | 0,60% | 70.232,00 |
| 12.05.2026 | 159,81 | 159,82 | 153,87 | 159,72 | -2,44% | 161.418,00 |
| 11.05.2026 | 164,31 | 166,03 | 161,31 | 163,72 | 0,47% | 26.818,00 |
| 08.05.2026 | 161,35 | 162,95 | 158,23 | 162,95 | 3,15% | 60.205,00 |
| 07.05.2026 | 166,04 | 166,04 | 154,20 | 157,97 | -6,58% | 71.657,00 |
| 06.05.2026 | 175,00 | 175,00 | 154,34 | 169,10 | 0,67% | 123.834,00 |
| 05.05.2026 | 155,03 | 169,91 | 155,03 | 167,98 | 11,21% | 155.617,00 |
| 04.05.2026 | 150,00 | 152,52 | 148,44 | 151,04 | 1,19% | 42.427,00 |
| 01.05.2026 | 147,31 | 149,74 | 145,82 | 149,27 | 1,20% | 56.845,00 |
| 30.04.2026 | 139,96 | 147,64 | 139,96 | 147,50 | 9,97% | 45.003,00 |
| 29.04.2026 | 136,52 | 140,16 | 134,13 | 134,13 | -1,99% | 57.601,00 |
| 28.04.2026 | 135,00 | 138,02 | 133,36 | 136,85 | -2,40% | 40.243,00 |
| 27.04.2026 | 136,00 | 141,47 | 134,25 | 140,22 | 4,63% | 31.379,00 |
| 24.04.2026 | 136,96 | 137,28 | 134,02 | 134,02 | -1,67% | 6.781,00 |
| 23.04.2026 | 136,08 | 138,51 | 133,88 | 136,30 | 2,52% | 40.870,00 |
| 22.04.2026 | 131,00 | 134,03 | 131,00 | 132,96 | 3,00% | 57.777,00 |
| 21.04.2026 | 131,00 | 132,51 | 126,91 | 129,08 | -0,10% | 47.811,00 |
| 20.04.2026 | 129,32 | 129,75 | 127,96 | 129,21 | -0,42% | 48.441,00 |
| 17.04.2026 | 126,52 | 132,26 | 126,52 | 129,75 | 2,65% | 92.574,00 |
| 16.04.2026 | 128,89 | 129,15 | 125,64 | 126,40 | -1,70% | 43.357,00 |
| 15.04.2026 | 134,22 | 134,29 | 126,06 | 128,58 | -5,31% | 95.411,00 |
| 14.04.2026 | 132,29 | 136,71 | 130,06 | 135,80 | 3,80% | 52.397,00 |
| 13.04.2026 | 130,32 | 132,00 | 128,91 | 130,83 | 0,31% | 46.152,00 |
| 10.04.2026 | 131,30 | 133,45 | 129,95 | 130,42 | -0,13% | 32.431,00 |
| 09.04.2026 | 129,76 | 135,73 | 129,00 | 130,59 | 1,71% | 71.418,00 |
| 08.04.2026 | 124,78 | 130,00 | 124,78 | 128,40 | 7,68% | 74.086,00 |
| 07.04.2026 | 119,00 | 123,17 | 117,26 | 119,24 | -1,35% | 94.806,00 |
| 06.04.2026 | 122,99 | 123,41 | 119,59 | 120,87 | -2,67% | 53.480,00 |
| 02.04.2026 | 118,57 | 127,62 | 118,57 | 124,19 | -1,11% | 65.432,00 |
| 01.04.2026 | 118,07 | 127,91 | 118,07 | 125,58 | 6,24% | 52.012,00 |
| 31.03.2026 | 113,41 | 118,78 | 113,14 | 118,20 | 6,09% | 98.847,00 |
| 30.03.2026 | 118,80 | 118,80 | 108,60 | 111,42 | -5,00% | 49.598,00 |
| 27.03.2026 | 115,92 | 119,10 | 115,23 | 117,29 | 1,88% | 33.002,00 |
| 26.03.2026 | 119,74 | 120,84 | 114,79 | 115,12 | -6,47% | 27.424,00 |
| 25.03.2026 | 122,19 | 124,38 | 121,38 | 123,09 | 1,83% | 39.047,00 |
| 24.03.2026 | 116,85 | 121,01 | 115,35 | 120,88 | 3,02% | 37.963,00 |
| 23.03.2026 | 116,99 | 119,77 | 112,67 | 117,34 | 5,66% | 26.634,00 |
| 20.03.2026 | 117,51 | 117,51 | 109,53 | 111,05 | -5,50% | 65.909,00 |
| 19.03.2026 | 117,17 | 118,46 | 106,70 | 117,51 | 1,63% | 40.853,00 |
| 18.03.2026 | 119,39 | 124,16 | 114,99 | 115,63 | -0,45% | 36.052,00 |
| 17.03.2026 | 115,71 | 116,62 | 113,53 | 116,15 | 1,43% | 36.975,00 |
| 16.03.2026 | 115,91 | 118,53 | 113,11 | 114,51 | 1,65% | 35.033,00 |
| 13.03.2026 | 115,29 | 115,76 | 110,68 | 112,65 | -0,27% | 62.149,00 |
| 12.03.2026 | 113,51 | 115,47 | 111,31 | 112,96 | -3,54% | 54.743,00 |
| 11.03.2026 | 115,09 | 119,82 | 113,59 | 117,10 | 0,94% | 61.538,00 |
| 10.03.2026 | 116,81 | 119,99 | 115,54 | 116,01 | -0,17% | 53.771,00 |
| 09.03.2026 | 108,01 | 116,29 | 107,39 | 116,21 | 5,47% | 104.319,00 |
| 06.03.2026 | 107,77 | 112,56 | 107,50 | 110,19 | -1,46% | 35.867,00 |
| 05.03.2026 | 116,73 | 117,55 | 109,32 | 111,82 | -5,90% | 71.421,00 |
| 04.03.2026 | 118,99 | 120,68 | 116,35 | 118,83 | 2,15% | 96.989,00 |
| 03.03.2026 | 115,00 | 117,99 | 110,81 | 116,33 | -2,35% | 195.418,00 |
| 02.03.2026 | 119,57 | 124,77 | 118,84 | 119,14 | -1,13% | 59.742,00 |
| 27.02.2026 | 122,00 | 122,08 | 117,51 | 120,50 | -1,43% | 317.266,00 |
| 26.02.2026 | 130,20 | 132,00 | 119,30 | 122,25 | -6,97% | 145.083,00 |
| 25.02.2026 | 117,01 | 137,70 | 114,63 | 131,41 | 26,26% | 283.796,00 |
| 24.02.2026 | 107,09 | 108,37 | 101,74 | 104,08 | -1,84% | 141.559,00 |
| 23.02.2026 | 107,45 | 110,00 | 105,07 | 106,03 | -2,01% | 65.836,00 |
| 20.02.2026 | 104,32 | 109,03 | 104,32 | 108,20 | 3,50% | 46.779,00 |
| 19.02.2026 | 101,44 | 105,53 | 101,44 | 104,54 | 2,58% | 74.854,00 |
| 18.02.2026 | 102,74 | 105,75 | 101,65 | 101,91 | 0,21% | 39.616,00 |
| 17.02.2026 | 103,09 | 104,21 | 101,29 | 101,70 | -3,26% | 41.043,00 |
| 13.02.2026 | 101,74 | 107,61 | 101,61 | 105,13 | 3,79% | 72.979,00 |
| 12.02.2026 | 103,71 | 104,58 | 99,62 | 101,29 | -1,18% | 48.738,00 |
| 11.02.2026 | 100,31 | 104,58 | 100,12 | 102,50 | 4,77% | 56.094,00 |
| 10.02.2026 | 100,95 | 101,50 | 97,83 | 97,83 | -3,72% | 75.970,00 |
| 09.02.2026 | 97,77 | 101,97 | 97,65 | 101,61 | 4,46% | 86.928,00 |
| 06.02.2026 | 92,36 | 97,51 | 91,25 | 97,27 | 9,64% | 63.045,00 |
| 05.02.2026 | 84,03 | 90,00 | 84,03 | 88,72 | 3,72% | 188.419,00 |
| 04.02.2026 | 93,25 | 94,07 | 84,80 | 85,54 | -7,87% | 108.717,00 |
| 03.02.2026 | 92,01 | 93,68 | 90,25 | 92,85 | 2,80% | 54.204,00 |
| 02.02.2026 | 88,81 | 90,63 | 87,74 | 90,32 | 2,02% | 57.433,00 |
| 30.01.2026 | 91,25 | 92,68 | 88,12 | 88,53 | -3,76% | 82.090,00 |
| 29.01.2026 | 95,72 | 96,38 | 90,40 | 91,99 | -1,87% | 114.383,00 |
| 28.01.2026 | 93,81 | 95,40 | 92,86 | 93,74 | -0,13% | 79.891,00 |
| 27.01.2026 | 92,23 | 94,98 | 92,23 | 93,86 | 2,49% | 63.141,00 |
| 26.01.2026 | 92,58 | 93,79 | 91,21 | 91,58 | 0,57% | 29.467,00 |
| 23.01.2026 | 91,17 | 93,52 | 90,80 | 91,06 | -1,08% | 55.985,00 |
| 22.01.2026 | 93,48 | 95,22 | 90,22 | 92,05 | -2,37% | 40.783,00 |
| 21.01.2026 | 92,35 | 95,21 | 91,98 | 94,29 | 3,02% | 51.854,00 |
| 20.01.2026 | 91,75 | 92,96 | 91,02 | 91,53 | -1,08% | 86.136,00 |
| 16.01.2026 | 88,88 | 94,78 | 88,88 | 92,53 | 3,65% | 111.435,00 |
| 15.01.2026 | 88,22 | 90,98 | 88,22 | 89,27 | 3,04% | 55.644,00 |
| 14.01.2026 | 87,48 | 87,95 | 84,58 | 86,64 | 0,91% | 76.188,00 |
| 13.01.2026 | 85,90 | 86,89 | 84,37 | 85,85 | 0,66% | 244.295,00 |
| 12.01.2026 | 84,33 | 86,13 | 83,94 | 85,29 | -0,08% | 119.377,00 |
| 09.01.2026 | 88,17 | 89,48 | 85,18 | 85,36 | -2,26% | 125.057,00 |
| 08.01.2026 | 88,92 | 88,92 | 85,67 | 87,33 | -1,42% | 78.385,00 |
| 07.01.2026 | 88,39 | 90,71 | 87,36 | 88,59 | 0,65% | 49.657,00 |
| 06.01.2026 | 90,44 | 91,11 | 86,18 | 88,02 | -4,07% | 69.500,00 |