35,685$
0,55%
Echtzeit-Aktienkurs Evertec Inc.
Bid:
Ask:
Aktienkurse zur Evertec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 35,76 | 35,79 | 35,32 | 35,70 | 0,59% | 232.679,00 |
| 07.08.2025 | 35,26 | 35,54 | 34,86 | 35,49 | 1,26% | 285.126,00 |
| 06.08.2025 | 34,80 | 35,11 | 34,60 | 35,05 | 1,33% | 271.322,00 |
| 05.08.2025 | 34,78 | 34,78 | 34,19 | 34,59 | -0,72% | 361.827,00 |
| 04.08.2025 | 34,81 | 35,17 | 34,53 | 34,84 | 0,26% | 283.302,00 |
| 01.08.2025 | 35,45 | 35,69 | 34,72 | 34,75 | -3,87% | 525.976,00 |
| 31.07.2025 | 35,22 | 36,75 | 34,82 | 36,15 | 10,31% | 1.185.040,00 |
| 30.07.2025 | 33,15 | 33,61 | 32,74 | 32,77 | -2,00% | 408.662,00 |
| 29.07.2025 | 33,19 | 33,46 | 33,11 | 33,44 | 0,94% | 414.716,00 |
| 28.07.2025 | 33,39 | 33,49 | 33,07 | 33,13 | -0,60% | 335.466,00 |
| 25.07.2025 | 33,14 | 33,61 | 32,74 | 33,33 | 0,66% | 223.584,00 |
| 24.07.2025 | 33,47 | 33,49 | 33,01 | 33,11 | -1,31% | 213.282,00 |
| 23.07.2025 | 33,58 | 33,79 | 33,23 | 33,55 | -0,21% | 250.669,00 |
| 22.07.2025 | 33,44 | 33,85 | 33,36 | 33,62 | 0,57% | 352.412,00 |
| 21.07.2025 | 33,45 | 33,97 | 33,37 | 33,43 | 0,45% | 271.981,00 |
| 18.07.2025 | 33,88 | 33,90 | 33,13 | 33,28 | -1,28% | 460.093,00 |
| 17.07.2025 | 33,58 | 34,02 | 33,31 | 33,71 | 0,18% | 580.051,00 |
| 16.07.2025 | 33,27 | 33,75 | 32,85 | 33,65 | 1,57% | 352.393,00 |
| 15.07.2025 | 34,12 | 34,44 | 33,12 | 33,13 | -2,93% | 414.712,00 |
| 14.07.2025 | 34,00 | 34,33 | 33,87 | 34,13 | 0,83% | 338.266,00 |
| 11.07.2025 | 34,99 | 35,04 | 33,50 | 33,85 | -3,89% | 360.230,00 |
| 10.07.2025 | 36,13 | 36,13 | 35,21 | 35,22 | -2,57% | 294.177,00 |
| 09.07.2025 | 36,93 | 36,93 | 35,93 | 36,15 | -1,39% | 233.200,00 |
| 08.07.2025 | 37,13 | 37,37 | 36,52 | 36,66 | -1,05% | 379.026,00 |
| 07.07.2025 | 37,62 | 37,79 | 36,93 | 37,05 | -1,23% | 281.419,00 |
| 03.07.2025 | 37,50 | 37,65 | 37,00 | 37,51 | 0,56% | 195.507,00 |
| 02.07.2025 | 36,98 | 37,50 | 36,67 | 37,30 | 1,22% | 486.120,00 |
| 01.07.2025 | 35,93 | 37,06 | 35,93 | 36,85 | 2,22% | 388.477,00 |
| 30.06.2025 | 36,00 | 36,28 | 35,89 | 36,05 | 0,42% | 254.518,00 |
| 27.06.2025 | 36,20 | 36,37 | 35,73 | 35,90 | -0,75% | 412.233,00 |
| 26.06.2025 | 36,39 | 36,53 | 35,83 | 36,17 | -0,36% | 171.344,00 |
| 25.06.2025 | 36,49 | 36,65 | 36,11 | 36,30 | -0,90% | 233.728,00 |
| 24.06.2025 | 36,42 | 36,83 | 36,16 | 36,63 | 1,44% | 288.615,00 |
| 23.06.2025 | 35,56 | 36,15 | 35,51 | 36,11 | 1,21% | 253.440,00 |
| 20.06.2025 | 36,12 | 36,28 | 35,50 | 35,68 | -0,83% | 670.802,00 |
| 18.06.2025 | 36,17 | 36,70 | 35,94 | 35,98 | -0,66% | 380.983,00 |
| 17.06.2025 | 36,13 | 36,54 | 36,01 | 36,22 | -0,17% | 331.215,00 |
| 16.06.2025 | 35,96 | 36,51 | 35,96 | 36,28 | 1,09% | 264.742,00 |
| 13.06.2025 | 36,41 | 36,63 | 35,69 | 35,89 | -3,39% | 209.174,00 |
| 12.06.2025 | 37,49 | 37,56 | 36,97 | 37,15 | -1,30% | 200.296,00 |
| 11.06.2025 | 37,74 | 38,02 | 37,52 | 37,64 | 0,29% | 244.379,00 |
| 10.06.2025 | 37,16 | 37,57 | 37,05 | 37,53 | 1,38% | 234.952,00 |
| 09.06.2025 | 37,00 | 37,24 | 36,69 | 37,02 | 0,52% | 251.235,00 |
| 06.06.2025 | 36,86 | 36,86 | 36,45 | 36,83 | 1,40% | 244.571,00 |
| 05.06.2025 | 36,14 | 36,49 | 35,98 | 36,32 | 0,75% | 280.233,00 |
| 04.06.2025 | 36,36 | 36,43 | 35,89 | 36,05 | -0,99% | 250.394,00 |
| 03.06.2025 | 36,00 | 36,55 | 35,64 | 36,41 | 1,25% | 173.690,00 |
| 02.06.2025 | 36,12 | 36,27 | 35,66 | 35,96 | -0,75% | 223.741,00 |
| 30.05.2025 | 36,03 | 36,38 | 35,85 | 36,23 | -0,38% | 326.001,00 |
| 29.05.2025 | 36,55 | 36,57 | 36,14 | 36,37 | 0,11% | 171.591,00 |
| 28.05.2025 | 36,88 | 36,88 | 36,31 | 36,33 | -1,44% | 208.561,00 |
| 27.05.2025 | 36,65 | 36,91 | 36,53 | 36,86 | 1,43% | 228.600,00 |
| 23.05.2025 | 36,50 | 36,84 | 36,29 | 36,34 | -1,97% | 300.330,00 |
| 22.05.2025 | 37,73 | 37,77 | 37,02 | 37,07 | -1,83% | 231.558,00 |
| 21.05.2025 | 38,15 | 38,56 | 37,64 | 37,76 | -1,59% | 403.440,00 |
| 20.05.2025 | 38,01 | 38,39 | 38,01 | 38,37 | 0,42% | 362.503,00 |
| 19.05.2025 | 37,32 | 38,24 | 37,32 | 38,21 | 1,19% | 262.847,00 |
| 16.05.2025 | 37,30 | 37,80 | 37,27 | 37,76 | 1,31% | 425.362,00 |
| 15.05.2025 | 36,79 | 37,36 | 36,50 | 37,27 | 1,66% | 395.430,00 |
| 14.05.2025 | 36,40 | 36,95 | 36,32 | 36,66 | 0,41% | 566.187,00 |
| 13.05.2025 | 36,57 | 36,73 | 36,36 | 36,51 | -0,16% | 274.163,00 |
| 12.05.2025 | 36,68 | 36,81 | 36,11 | 36,57 | 2,35% | 490.274,00 |
| 09.05.2025 | 35,51 | 35,90 | 35,40 | 35,73 | 0,68% | 523.372,00 |
| 08.05.2025 | 36,30 | 38,04 | 35,38 | 35,49 | 2,54% | 507.168,00 |
| 07.05.2025 | 34,85 | 34,85 | 34,19 | 34,61 | 0,35% | 237.501,00 |
| 06.05.2025 | 34,20 | 34,72 | 34,00 | 34,49 | 0,03% | 246.251,00 |
| 05.05.2025 | 34,44 | 34,95 | 34,31 | 34,48 | -0,35% | 242.086,00 |
| 02.05.2025 | 34,36 | 34,70 | 34,22 | 34,60 | 1,76% | 194.014,00 |
| 01.05.2025 | 33,96 | 34,12 | 33,62 | 34,00 | 0,18% | 268.615,00 |
| 30.04.2025 | 33,81 | 34,17 | 33,23 | 33,94 | -0,59% | 300.154,00 |
| 29.04.2025 | 33,43 | 34,20 | 33,11 | 34,14 | 2,46% | 292.970,00 |
| 28.04.2025 | 33,12 | 33,39 | 32,87 | 33,32 | 0,91% | 277.813,00 |
| 25.04.2025 | 32,86 | 33,20 | 32,76 | 33,02 | -0,63% | 168.386,00 |
| 24.04.2025 | 32,70 | 33,32 | 32,70 | 33,23 | 1,06% | 240.184,00 |
| 23.04.2025 | 33,39 | 34,06 | 32,74 | 32,88 | 0,12% | 312.871,00 |
| 22.04.2025 | 32,47 | 32,89 | 32,34 | 32,84 | 2,53% | 302.215,00 |
| 21.04.2025 | 32,49 | 32,59 | 31,72 | 32,03 | -2,44% | 433.160,00 |
| 17.04.2025 | 32,93 | 33,20 | 32,26 | 32,83 | -0,73% | 309.084,00 |
| 16.04.2025 | 33,74 | 33,74 | 32,85 | 33,07 | -1,69% | 206.129,00 |
| 15.04.2025 | 33,63 | 33,88 | 33,41 | 33,64 | 0,39% | 179.951,00 |
| 14.04.2025 | 33,65 | 33,79 | 33,22 | 33,51 | 0,75% | 254.511,00 |
| 11.04.2025 | 32,96 | 33,42 | 32,43 | 33,26 | 0,33% | 184.859,00 |
| 10.04.2025 | 33,73 | 33,88 | 32,56 | 33,15 | -4,25% | 307.754,00 |
| 09.04.2025 | 31,41 | 34,83 | 31,41 | 34,62 | 8,56% | 373.516,00 |
| 08.04.2025 | 33,54 | 33,60 | 31,54 | 31,89 | -2,77% | 298.482,00 |
| 07.04.2025 | 33,20 | 34,15 | 32,07 | 32,80 | -3,19% | 363.669,00 |
| 04.04.2025 | 34,26 | 34,44 | 33,36 | 33,88 | -4,08% | 421.802,00 |
| 03.04.2025 | 36,13 | 36,40 | 35,22 | 35,32 | -5,56% | 293.900,00 |
| 02.04.2025 | 36,61 | 37,45 | 36,61 | 37,40 | 1,03% | 226.160,00 |
| 01.04.2025 | 36,58 | 37,07 | 36,34 | 37,02 | 0,68% | 241.346,00 |
| 31.03.2025 | 36,20 | 36,87 | 36,15 | 36,77 | 0,33% | 386.160,00 |
| 28.03.2025 | 37,24 | 37,33 | 36,30 | 36,65 | -1,87% | 169.680,00 |
| 27.03.2025 | 37,51 | 37,66 | 37,10 | 37,35 | -0,40% | 191.569,00 |
| 26.03.2025 | 37,47 | 37,81 | 37,15 | 37,50 | 0,40% | 159.144,00 |
| 25.03.2025 | 37,64 | 37,66 | 37,31 | 37,35 | -0,45% | 192.755,00 |
| 24.03.2025 | 37,56 | 37,59 | 37,08 | 37,52 | 0,75% | 270.541,00 |
| 21.03.2025 | 36,79 | 37,35 | 36,44 | 37,24 | 0,30% | 1.083.814,00 |
| 20.03.2025 | 36,95 | 37,40 | 36,87 | 37,13 | -0,48% | 211.884,00 |
| 19.03.2025 | 36,74 | 37,40 | 36,74 | 37,31 | 1,17% | 253.389,00 |
| 18.03.2025 | 36,60 | 37,13 | 35,42 | 36,88 | -0,05% | 295.721,00 |