23,384$
0,10%
Echtzeit-Aktienkurs Evertec Inc.
Bid:
Ask:
Aktienkurse zur Evertec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 27,00 | 27,80 | 22,83 | 23,36 | -17,05% | 2.218.238,00 |
| 06.05.2026 | 28,60 | 28,83 | 28,06 | 28,16 | -0,78% | 321.873,00 |
| 05.05.2026 | 29,33 | 29,52 | 27,71 | 28,38 | -3,57% | 333.428,00 |
| 04.05.2026 | 29,05 | 29,88 | 28,90 | 29,43 | 0,79% | 375.091,00 |
| 01.05.2026 | 29,89 | 29,89 | 29,15 | 29,20 | -1,12% | 215.099,00 |
| 30.04.2026 | 29,29 | 29,70 | 29,13 | 29,53 | -0,81% | 329.422,00 |
| 29.04.2026 | 29,96 | 30,43 | 29,74 | 29,77 | -0,80% | 273.966,00 |
| 28.04.2026 | 30,39 | 30,44 | 29,90 | 30,01 | 0,23% | 201.861,00 |
| 27.04.2026 | 29,39 | 30,20 | 29,39 | 29,94 | 1,46% | 264.551,00 |
| 24.04.2026 | 29,11 | 29,56 | 28,98 | 29,51 | 0,44% | 189.291,00 |
| 23.04.2026 | 30,32 | 30,51 | 29,20 | 29,38 | -3,51% | 241.639,00 |
| 22.04.2026 | 30,79 | 30,85 | 30,31 | 30,45 | -0,81% | 221.735,00 |
| 21.04.2026 | 31,01 | 31,56 | 30,65 | 30,70 | -0,90% | 272.210,00 |
| 20.04.2026 | 30,78 | 31,18 | 30,51 | 30,98 | 0,98% | 218.521,00 |
| 17.04.2026 | 30,60 | 31,09 | 30,30 | 30,68 | 0,85% | 346.456,00 |
| 16.04.2026 | 30,35 | 30,69 | 30,35 | 30,42 | 0,50% | 249.364,00 |
| 15.04.2026 | 29,30 | 30,33 | 29,30 | 30,27 | 3,59% | 397.527,00 |
| 14.04.2026 | 28,93 | 29,48 | 28,93 | 29,22 | 0,86% | 257.506,00 |
| 13.04.2026 | 27,81 | 29,03 | 27,68 | 28,97 | 3,95% | 311.919,00 |
| 10.04.2026 | 28,35 | 28,43 | 27,76 | 27,87 | -2,07% | 228.439,00 |
| 09.04.2026 | 28,15 | 28,62 | 27,76 | 28,46 | -0,07% | 274.066,00 |
| 08.04.2026 | 28,62 | 29,12 | 28,42 | 28,48 | 2,01% | 488.592,00 |
| 07.04.2026 | 28,11 | 28,51 | 27,81 | 27,92 | -0,78% | 277.697,00 |
| 06.04.2026 | 28,04 | 28,55 | 27,74 | 28,14 | 0,25% | 317.895,00 |
| 02.04.2026 | 27,76 | 28,52 | 27,40 | 28,07 | 0,93% | 270.773,00 |
| 01.04.2026 | 28,10 | 28,32 | 27,48 | 27,81 | -1,45% | 253.403,00 |
| 31.03.2026 | 28,20 | 28,37 | 27,45 | 28,22 | 1,07% | 605.203,00 |
| 30.03.2026 | 27,63 | 28,47 | 27,42 | 27,92 | 2,35% | 375.244,00 |
| 27.03.2026 | 28,23 | 28,23 | 27,10 | 27,28 | -3,60% | 397.407,00 |
| 26.03.2026 | 27,68 | 28,48 | 27,68 | 28,30 | 1,51% | 262.773,00 |
| 25.03.2026 | 28,34 | 28,45 | 27,35 | 27,88 | -1,20% | 324.944,00 |
| 24.03.2026 | 28,59 | 28,84 | 28,18 | 28,22 | -2,32% | 292.383,00 |
| 23.03.2026 | 28,26 | 29,23 | 27,71 | 28,89 | 3,70% | 644.289,00 |
| 20.03.2026 | 28,19 | 28,36 | 27,70 | 27,86 | -1,59% | 1.018.389,00 |
| 19.03.2026 | 28,52 | 29,23 | 27,81 | 28,31 | -1,22% | 295.971,00 |
| 18.03.2026 | 29,45 | 29,70 | 28,64 | 28,66 | -3,31% | 461.901,00 |
| 17.03.2026 | 29,75 | 30,15 | 29,15 | 29,64 | 0,54% | 425.003,00 |
| 16.03.2026 | 29,41 | 29,80 | 28,35 | 29,48 | 0,48% | 633.770,00 |
| 13.03.2026 | 29,11 | 29,70 | 29,11 | 29,34 | 1,07% | 644.481,00 |
| 12.03.2026 | 28,62 | 29,38 | 27,75 | 29,03 | 1,68% | 762.829,00 |
| 11.03.2026 | 27,29 | 28,63 | 27,29 | 28,55 | 2,51% | 468.307,00 |
| 10.03.2026 | 28,14 | 28,33 | 27,31 | 27,85 | -1,87% | 330.424,00 |
| 09.03.2026 | 28,18 | 28,48 | 27,34 | 28,38 | -0,56% | 423.604,00 |
| 06.03.2026 | 28,61 | 28,61 | 27,60 | 28,54 | -0,56% | 440.905,00 |
| 05.03.2026 | 29,04 | 29,35 | 27,90 | 28,70 | -2,25% | 831.863,00 |
| 04.03.2026 | 28,76 | 29,73 | 28,69 | 29,36 | 1,84% | 597.947,00 |
| 03.03.2026 | 27,98 | 29,05 | 27,38 | 28,83 | 1,69% | 491.771,00 |
| 02.03.2026 | 27,96 | 28,43 | 27,54 | 28,35 | 0,14% | 711.475,00 |
| 27.02.2026 | 26,95 | 29,25 | 26,55 | 28,31 | 9,86% | 1.072.510,00 |
| 26.02.2026 | 25,55 | 26,11 | 25,19 | 25,77 | 1,86% | 827.275,00 |
| 25.02.2026 | 25,26 | 25,68 | 24,95 | 25,30 | 0,44% | 966.697,00 |
| 24.02.2026 | 25,75 | 26,10 | 25,08 | 25,19 | -2,29% | 514.956,00 |
| 23.02.2026 | 27,33 | 27,33 | 25,70 | 25,78 | -6,39% | 538.042,00 |
| 20.02.2026 | 26,98 | 27,76 | 26,76 | 27,54 | 1,62% | 552.019,00 |
| 19.02.2026 | 26,83 | 27,10 | 26,54 | 27,10 | 0,52% | 299.843,00 |
| 18.02.2026 | 26,57 | 27,12 | 26,57 | 26,96 | 1,74% | 233.824,00 |
| 17.02.2026 | 26,79 | 26,85 | 26,20 | 26,50 | 0,53% | 380.980,00 |
| 13.02.2026 | 26,52 | 26,69 | 26,04 | 26,36 | 0,38% | 525.727,00 |
| 12.02.2026 | 26,36 | 26,57 | 25,83 | 26,26 | 0,08% | 541.675,00 |
| 11.02.2026 | 26,92 | 26,92 | 26,04 | 26,24 | -2,31% | 467.094,00 |
| 10.02.2026 | 26,78 | 27,42 | 26,78 | 26,86 | -0,33% | 286.960,00 |
| 09.02.2026 | 26,84 | 27,25 | 26,03 | 26,95 | -0,26% | 647.318,00 |
| 06.02.2026 | 27,51 | 27,61 | 26,84 | 27,02 | -1,28% | 610.290,00 |
| 05.02.2026 | 28,56 | 28,66 | 27,22 | 27,37 | -2,77% | 547.758,00 |
| 04.02.2026 | 28,39 | 29,04 | 27,75 | 28,15 | -1,19% | 769.641,00 |
| 03.02.2026 | 29,86 | 30,08 | 28,12 | 28,49 | -5,69% | 417.361,00 |
| 02.02.2026 | 30,33 | 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 | 28,86 | 29,36 | 28,65 | 29,25 | 1,81% | 365.857,00 |
| 28.01.2026 | 29,22 | 29,24 | 28,67 | 28,73 | -1,47% | 290.818,00 |
| 27.01.2026 | 29,29 | 29,36 | 28,82 | 29,16 | -1,35% | 275.883,00 |
| 26.01.2026 | 29,79 | 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 | 29,64 | 30,28 | 29,64 | 30,12 | 2,38% | 390.520,00 |
| 21.01.2026 | 29,09 | 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 | 29,83 | 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% | 241.965,00 |
| 12.01.2026 | 29,79 | 30,61 | 29,48 | 30,38 | 0,70% | 282.253,00 |
| 09.01.2026 | 30,37 | 30,63 | 29,81 | 30,17 | -0,40% | 237.367,00 |
| 08.01.2026 | 29,67 | 30,52 | 29,42 | 30,29 | 2,57% | 285.616,00 |
| 07.01.2026 | 29,88 | 29,89 | 29,12 | 29,53 | -1,07% | 219.342,00 |
| 06.01.2026 | 29,48 | 29,89 | 29,18 | 29,85 | 0,47% | 315.394,00 |
| 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 | 29,41 | 29,62 | 29,11 | 29,11 | -1,29% | 246.295,00 |
| 29.12.2025 | 29,51 | 29,71 | 29,34 | 29,49 | -0,24% | 312.106,00 |
| 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 | 29,40 | 29,75 | 29,15 | 29,37 | 0,00% | 247.073,00 |
| 22.12.2025 | 29,08 | 29,71 | 29,00 | 29,37 | 1,14% | 398.913,00 |
| 19.12.2025 | 29,27 | 29,27 | 28,77 | 29,04 | -0,51% | 1.044.676,00 |
| 18.12.2025 | 29,39 | 29,76 | 29,10 | 29,19 | -0,85% | 392.299,00 |
| 17.12.2025 | 29,27 | 29,88 | 29,23 | 29,44 | 0,68% | 352.437,00 |
| 16.12.2025 | 29,73 | 29,84 | 29,22 | 29,24 | -2,04% | 403.080,00 |
| 15.12.2025 | 29,83 | 30,13 | 29,55 | 29,85 | 0,40% | 425.268,00 |