28,479$
-5,73%
Echtzeit-Aktienkurs Evertec Inc.
Bid:
Ask:
Aktienkurse zur Evertec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 30,15 | 30,15 | 28,16 | 28,46 | -5,79% | - |
| 02.02.2026 | 30,14 | 30,76 | 30,08 | 30,21 | 0,67% | 608.106,00 |
| 30.01.2026 | 29,05 | 30,31 | 28,74 | 30,01 | 2,60% | 1.040.495,00 |
| 29.01.2026 | 28,88 | 29,36 | 28,65 | 29,25 | 1,81% | 365.857,00 |
| 28.01.2026 | 29,24 | 29,24 | 28,67 | 28,73 | -1,47% | 290.818,00 |
| 27.01.2026 | 29,36 | 29,36 | 28,82 | 29,16 | -1,35% | 275.883,00 |
| 26.01.2026 | 29,69 | 29,84 | 29,33 | 29,56 | -0,77% | 255.584,00 |
| 23.01.2026 | 29,91 | 29,93 | 29,52 | 29,79 | -1,10% | 194.796,00 |
| 22.01.2026 | 29,75 | 30,28 | 29,64 | 30,12 | 2,38% | 390.520,00 |
| 21.01.2026 | 29,36 | 29,91 | 29,09 | 29,42 | 1,27% | 525.064,00 |
| 20.01.2026 | 29,00 | 29,56 | 28,80 | 29,05 | -4,19% | 447.340,00 |
| 19.01.2026 | 29,48 | 30,39 | 29,47 | 30,32 | 2,51% | - |
| 16.01.2026 | 29,91 | 30,13 | 29,54 | 29,58 | -1,79% | 393.516,00 |
| 15.01.2026 | 30,04 | 30,28 | 29,56 | 30,12 | 0,87% | 438.841,00 |
| 14.01.2026 | 29,32 | 30,01 | 29,16 | 29,86 | 1,50% | 266.208,00 |
| 13.01.2026 | 30,29 | 30,29 | 29,24 | 29,42 | -3,16% | 241.966,00 |
| 12.01.2026 | 29,79 | 30,61 | 29,48 | 30,38 | 0,70% | 282.253,00 |
| 09.01.2026 | 30,25 | 30,63 | 29,81 | 30,17 | -0,40% | 237.395,00 |
| 08.01.2026 | 29,67 | 30,52 | 29,42 | 30,29 | 2,57% | 285.648,00 |
| 07.01.2026 | 29,88 | 29,89 | 29,12 | 29,53 | -1,07% | 219.393,00 |
| 06.01.2026 | 29,48 | 29,89 | 29,18 | 29,85 | 0,47% | 315.428,00 |
| 05.01.2026 | 28,50 | 30,34 | 28,36 | 29,71 | 3,59% | 780.832,00 |
| 02.01.2026 | 29,33 | 29,37 | 28,43 | 28,68 | -1,41% | 360.900,00 |
| 31.12.2025 | 29,10 | 29,20 | 28,91 | 29,09 | -0,07% | 255.403,00 |
| 30.12.2025 | 29,44 | 29,62 | 29,11 | 29,11 | -1,29% | 248.795,00 |
| 29.12.2025 | 29,56 | 29,71 | 29,34 | 29,49 | -0,24% | 316.037,00 |
| 26.12.2025 | 29,49 | 29,57 | 29,16 | 29,56 | 0,65% | 302.179,00 |
| 24.12.2025 | 29,31 | 29,60 | 29,20 | 29,37 | 0,00% | 120.877,00 |
| 23.12.2025 | 29,38 | 29,75 | 29,15 | 29,37 | 0,00% | 247.073,00 |
| 22.12.2025 | 29,06 | 29,71 | 29,00 | 29,37 | 1,14% | 404.513,00 |
| 19.12.2025 | 29,10 | 29,27 | 28,77 | 29,04 | -0,51% | 1.094.111,00 |
| 18.12.2025 | 29,52 | 29,76 | 29,10 | 29,19 | -0,85% | 429.299,00 |
| 17.12.2025 | 29,27 | 29,88 | 29,23 | 29,44 | 0,68% | 389.270,00 |
| 16.12.2025 | 29,73 | 29,84 | 29,22 | 29,24 | -2,04% | 425.280,00 |
| 15.12.2025 | 29,83 | 30,13 | 29,55 | 29,85 | 0,40% | 425.277,00 |
| 12.12.2025 | 30,00 | 30,05 | 29,32 | 29,73 | -0,10% | 418.872,00 |
| 11.12.2025 | 28,98 | 29,85 | 28,74 | 29,76 | 3,80% | 518.434,00 |
| 10.12.2025 | 28,13 | 28,90 | 27,93 | 28,67 | 1,96% | 868.151,00 |
| 09.12.2025 | 29,38 | 29,38 | 27,95 | 28,12 | -3,50% | 408.802,00 |
| 08.12.2025 | 29,78 | 29,78 | 29,09 | 29,14 | -1,52% | 633.364,00 |
| 05.12.2025 | 30,44 | 30,61 | 29,51 | 29,59 | -3,14% | 877.008,00 |
| 04.12.2025 | 30,05 | 30,88 | 29,87 | 30,55 | 1,66% | 579.429,00 |
| 03.12.2025 | 29,39 | 30,23 | 29,33 | 30,05 | 2,63% | 567.771,00 |
| 02.12.2025 | 29,04 | 29,69 | 28,36 | 29,28 | 1,70% | 533.381,00 |
| 01.12.2025 | 28,78 | 29,19 | 28,69 | 28,79 | -0,38% | 377.064,00 |
| 28.11.2025 | 29,17 | 29,37 | 28,88 | 28,90 | -0,96% | 241.177,00 |
| 26.11.2025 | 29,68 | 29,95 | 29,14 | 29,18 | -2,08% | 1.347.905,00 |
| 25.11.2025 | 29,05 | 30,06 | 28,99 | 29,80 | 2,94% | 610.696,00 |
| 24.11.2025 | 29,27 | 29,38 | 28,68 | 28,95 | -1,03% | 663.885,00 |
| 21.11.2025 | 29,16 | 29,58 | 29,04 | 29,25 | 1,04% | 780.157,00 |
| 20.11.2025 | 28,97 | 29,52 | 28,87 | 28,95 | 0,31% | 505.053,00 |
| 19.11.2025 | 28,50 | 29,11 | 28,49 | 28,86 | 0,98% | 558.918,00 |
| 18.11.2025 | 28,19 | 28,62 | 28,14 | 28,58 | 0,95% | 528.946,00 |
| 17.11.2025 | 29,03 | 29,03 | 28,16 | 28,31 | -2,55% | 505.098,00 |
| 14.11.2025 | 29,35 | 29,43 | 28,96 | 29,05 | -1,29% | 501.381,00 |
| 13.11.2025 | 29,17 | 29,66 | 29,15 | 29,43 | 0,86% | 571.492,00 |
| 12.11.2025 | 28,56 | 29,54 | 28,53 | 29,18 | 1,81% | 632.606,00 |
| 11.11.2025 | 27,00 | 28,91 | 26,99 | 28,66 | 5,99% | 609.280,00 |
| 10.11.2025 | 27,40 | 27,69 | 26,72 | 27,04 | -0,95% | 549.766,00 |
| 07.11.2025 | 27,45 | 28,21 | 26,78 | 27,30 | -2,81% | 914.745,00 |
| 06.11.2025 | 28,49 | 28,56 | 28,08 | 28,09 | -1,54% | 678.904,00 |
| 05.11.2025 | 28,21 | 28,55 | 27,95 | 28,53 | 1,57% | 448.073,00 |
| 04.11.2025 | 28,32 | 28,57 | 28,08 | 28,09 | -0,85% | 416.308,00 |
| 03.11.2025 | 28,49 | 28,69 | 28,01 | 28,33 | -0,49% | 535.685,00 |
| 31.10.2025 | 28,02 | 28,72 | 27,80 | 28,47 | 0,85% | 795.625,00 |
| 30.10.2025 | 29,29 | 29,71 | 28,07 | 28,23 | -3,75% | 590.488,00 |
| 29.10.2025 | 30,32 | 30,47 | 29,09 | 29,33 | -4,06% | 535.726,00 |
| 28.10.2025 | 30,55 | 30,79 | 30,33 | 30,57 | 0,03% | 268.526,00 |
| 27.10.2025 | 31,25 | 31,25 | 30,53 | 30,56 | -1,51% | 280.728,00 |
| 24.10.2025 | 31,44 | 31,51 | 31,00 | 31,03 | -0,11% | 248.017,00 |
| 23.10.2025 | 30,65 | 31,22 | 30,57 | 31,07 | 0,67% | 441.943,00 |
| 22.10.2025 | 30,59 | 30,88 | 30,20 | 30,86 | 1,05% | 318.926,00 |
| 21.10.2025 | 30,68 | 30,95 | 30,52 | 30,54 | -0,36% | 279.762,00 |
| 20.10.2025 | 29,96 | 30,67 | 29,96 | 30,65 | 2,83% | 409.579,00 |
| 17.10.2025 | 29,45 | 29,91 | 29,36 | 29,81 | 0,66% | - |
| 16.10.2025 | 30,49 | 30,53 | 29,52 | 29,61 | -3,01% | 283.984,00 |
| 15.10.2025 | 31,15 | 31,32 | 30,40 | 30,53 | -1,80% | 444.193,00 |
| 14.10.2025 | 30,00 | 31,34 | 30,00 | 31,09 | 2,40% | 704.918,00 |
| 13.10.2025 | 31,06 | 31,06 | 30,35 | 30,36 | -1,72% | 287.034,00 |
| 10.10.2025 | 31,90 | 32,03 | 30,75 | 30,89 | -2,98% | 520.131,00 |
| 09.10.2025 | 32,29 | 32,36 | 31,79 | 31,84 | -1,27% | 454.461,00 |
| 08.10.2025 | 32,27 | 32,32 | 31,97 | 32,25 | 0,50% | 319.566,00 |
| 07.10.2025 | 32,13 | 32,26 | 31,98 | 32,09 | -0,16% | 434.032,00 |
| 06.10.2025 | 32,63 | 32,63 | 31,95 | 32,14 | -1,29% | 426.178,00 |
| 03.10.2025 | 33,07 | 33,55 | 32,52 | 32,56 | -1,21% | 394.809,00 |
| 02.10.2025 | 33,28 | 33,97 | 32,74 | 32,96 | -1,96% | 351.701,00 |
| 01.10.2025 | 33,44 | 33,95 | 33,38 | 33,62 | -0,47% | 261.361,00 |
| 30.09.2025 | 34,48 | 34,77 | 33,57 | 33,78 | -1,89% | 274.647,00 |
| 29.09.2025 | 34,10 | 34,49 | 33,82 | 34,43 | 0,94% | 276.697,00 |
| 26.09.2025 | 33,75 | 34,14 | 33,75 | 34,11 | 1,01% | 193.016,00 |
| 25.09.2025 | 33,68 | 33,93 | 33,55 | 33,77 | -0,21% | 254.099,00 |
| 24.09.2025 | 33,39 | 33,93 | 33,39 | 33,84 | 0,98% | 450.752,00 |
| 23.09.2025 | 33,84 | 34,20 | 33,42 | 33,51 | -1,00% | 281.869,00 |
| 22.09.2025 | 33,42 | 33,87 | 33,37 | 33,85 | 0,53% | 250.926,00 |
| 19.09.2025 | 33,96 | 33,97 | 33,42 | 33,67 | -0,47% | 910.791,00 |
| 18.09.2025 | 33,76 | 33,98 | 33,52 | 33,83 | 0,30% | 254.488,00 |
| 17.09.2025 | 33,57 | 34,48 | 33,36 | 33,73 | 0,81% | 277.253,00 |
| 16.09.2025 | 33,04 | 33,46 | 33,00 | 33,46 | 1,06% | 282.621,00 |
| 15.09.2025 | 33,60 | 33,81 | 33,00 | 33,11 | -0,99% | 255.614,00 |
| 12.09.2025 | 33,96 | 34,00 | 33,41 | 33,44 | -2,25% | 248.562,00 |