35,546$
0,16%
Echtzeit-Aktienkurs Evertec Inc.
Bid:
Ask:
Aktienkurse zur Evertec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 35,88 | 37,11 | 35,88 | 36,90 | 1,57% | 225.433,00 |
| 14.03.2025 | 35,66 | 36,36 | 35,56 | 36,33 | 2,08% | 203.853,00 |
| 13.03.2025 | 35,38 | 35,95 | 35,35 | 35,59 | 0,06% | 220.735,00 |
| 12.03.2025 | 36,16 | 36,16 | 35,40 | 35,57 | -1,25% | 258.354,00 |
| 11.03.2025 | 36,91 | 36,98 | 35,88 | 36,02 | -2,38% | 233.189,00 |
| 10.03.2025 | 36,83 | 37,38 | 36,47 | 36,90 | -0,94% | 330.497,00 |
| 07.03.2025 | 37,23 | 37,64 | 36,69 | 37,25 | -0,53% | 368.393,00 |
| 06.03.2025 | 37,65 | 37,88 | 37,31 | 37,45 | -1,08% | 366.584,00 |
| 05.03.2025 | 37,36 | 37,92 | 37,16 | 37,86 | 1,72% | 275.881,00 |
| 04.03.2025 | 37,72 | 37,94 | 36,79 | 37,22 | -1,85% | 512.853,00 |
| 03.03.2025 | 37,40 | 38,32 | 37,30 | 37,92 | 1,55% | 381.782,00 |
| 28.02.2025 | 37,55 | 37,77 | 37,00 | 37,34 | -0,56% | 492.280,00 |
| 27.02.2025 | 35,45 | 37,95 | 35,33 | 37,55 | 16,11% | 1.385.416,00 |
| 26.02.2025 | 32,56 | 32,68 | 32,03 | 32,34 | -0,98% | 396.069,00 |
| 25.02.2025 | 33,21 | 33,56 | 32,66 | 32,66 | -1,03% | 322.926,00 |
| 24.02.2025 | 33,20 | 33,39 | 33,00 | 33,00 | -0,57% | 469.510,00 |
| 21.02.2025 | 33,71 | 33,90 | 33,00 | 33,19 | -0,60% | 600.203,00 |
| 20.02.2025 | 33,96 | 33,96 | 33,31 | 33,39 | -1,77% | 465.053,00 |
| 19.02.2025 | 34,27 | 34,46 | 33,85 | 33,99 | -1,34% | 561.113,00 |
| 18.02.2025 | 33,81 | 34,61 | 33,66 | 34,45 | 1,60% | 264.393,00 |
| 17.02.2025 | 33,83 | 33,97 | 33,83 | 33,91 | -0,01% | - |
| 14.02.2025 | 33,93 | 34,02 | 33,59 | 33,91 | 0,62% | 326.577,00 |
| 13.02.2025 | 33,21 | 33,71 | 33,03 | 33,70 | 2,06% | 214.992,00 |
| 12.02.2025 | 32,84 | 33,15 | 32,80 | 33,02 | -0,63% | 255.977,00 |
| 11.02.2025 | 33,16 | 33,49 | 32,80 | 33,23 | -0,48% | 241.654,00 |
| 10.02.2025 | 33,00 | 33,53 | 32,80 | 33,39 | 1,43% | 259.612,00 |
| 07.02.2025 | 32,77 | 32,93 | 32,57 | 32,92 | 0,67% | 222.232,00 |
| 06.02.2025 | 32,93 | 32,93 | 32,49 | 32,70 | -0,24% | 245.633,00 |
| 05.02.2025 | 32,91 | 33,22 | 32,72 | 32,78 | 0,15% | 154.556,00 |
| 04.02.2025 | 32,02 | 32,75 | 32,02 | 32,73 | 1,65% | 231.150,00 |
| 03.02.2025 | 31,97 | 32,49 | 31,83 | 32,20 | -0,83% | 180.171,00 |
| 31.01.2025 | 32,42 | 32,62 | 32,08 | 32,47 | 0,09% | 312.869,00 |
| 30.01.2025 | 32,35 | 32,78 | 32,24 | 32,44 | 0,81% | 206.312,00 |
| 29.01.2025 | 32,42 | 32,59 | 31,99 | 32,18 | -1,02% | 220.585,00 |
| 28.01.2025 | 32,60 | 32,96 | 32,48 | 32,51 | -0,94% | 194.124,00 |
| 27.01.2025 | 32,55 | 33,16 | 32,53 | 32,82 | 1,33% | 235.061,00 |
| 24.01.2025 | 32,11 | 32,54 | 31,99 | 32,39 | 0,31% | 186.172,00 |
| 23.01.2025 | 32,00 | 32,34 | 31,96 | 32,29 | 0,22% | 288.191,00 |
| 22.01.2025 | 32,20 | 32,41 | 32,10 | 32,22 | -0,86% | 274.025,00 |
| 21.01.2025 | 32,77 | 32,94 | 32,22 | 32,50 | -0,34% | 285.749,00 |
| 17.01.2025 | 33,01 | 33,17 | 32,39 | 32,61 | -0,46% | 263.810,00 |
| 16.01.2025 | 32,85 | 33,15 | 32,65 | 32,76 | -0,18% | 264.928,00 |
| 15.01.2025 | 33,13 | 33,24 | 32,67 | 32,82 | 1,08% | 198.100,00 |
| 14.01.2025 | 32,27 | 32,53 | 32,18 | 32,47 | 1,15% | 300.188,00 |
| 13.01.2025 | 32,00 | 32,13 | 31,44 | 32,10 | 0,98% | 335.708,00 |
| 10.01.2025 | 33,00 | 33,16 | 31,70 | 31,79 | -5,42% | 386.408,00 |
| 08.01.2025 | 33,67 | 33,88 | 33,32 | 33,61 | -1,32% | 250.853,00 |
| 07.01.2025 | 34,14 | 34,41 | 33,80 | 34,06 | -0,12% | 462.356,00 |
| 06.01.2025 | 34,51 | 34,84 | 34,06 | 34,10 | -1,50% | 316.866,00 |
| 03.01.2025 | 34,64 | 34,69 | 34,24 | 34,62 | 0,38% | 185.964,00 |
| 02.01.2025 | 34,67 | 34,72 | 34,18 | 34,49 | -0,12% | 213.032,00 |
| 31.12.2024 | 34,66 | 34,94 | 34,22 | 34,53 | 0,61% | 180.140,00 |
| 30.12.2024 | 34,43 | 34,77 | 33,97 | 34,32 | -1,27% | 213.099,00 |
| 27.12.2024 | 34,78 | 35,27 | 34,53 | 34,76 | -0,83% | 302.920,00 |
| 26.12.2024 | 34,18 | 35,20 | 34,17 | 35,05 | 1,56% | 215.448,00 |
| 24.12.2024 | 33,60 | 34,76 | 33,42 | 34,51 | 2,77% | 156.146,00 |
| 23.12.2024 | 33,38 | 33,62 | 33,00 | 33,58 | -0,09% | 253.049,00 |
| 20.12.2024 | 33,33 | 34,25 | 33,11 | 33,61 | 0,03% | 1.414.991,00 |
| 19.12.2024 | 34,08 | 34,20 | 33,40 | 33,60 | -0,21% | 325.651,00 |
| 18.12.2024 | 34,83 | 35,44 | 33,46 | 33,67 | -3,39% | 381.714,00 |
| 17.12.2024 | 34,93 | 35,27 | 34,73 | 34,85 | -0,99% | 245.556,00 |
| 16.12.2024 | 35,01 | 35,34 | 34,66 | 35,20 | 0,17% | 305.657,00 |