33,460$
-0,03%
Echtzeit-Aktienkurs EVERTEC
Bid:
Ask:
Aktienkurse zur EVERTEC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 33,60 | 33,68 | 33,37 | 33,45 | -0,06% | 251.235,00 |
| 16.10.2024 | 33,47 | 33,81 | 33,42 | 33,47 | 0,33% | 253.814,00 |
| 15.10.2024 | 33,23 | 34,03 | 33,06 | 33,36 | 0,06% | 349.699,00 |
| 14.10.2024 | 33,16 | 33,39 | 32,98 | 33,34 | 0,54% | 294.033,00 |
| 11.10.2024 | 32,93 | 33,35 | 32,83 | 33,16 | 0,61% | 330.290,00 |
| 10.10.2024 | 32,77 | 33,12 | 32,56 | 32,96 | -0,27% | 328.122,00 |
| 09.10.2024 | 33,29 | 33,71 | 33,04 | 33,05 | -0,96% | 303.898,00 |
| 08.10.2024 | 33,57 | 33,57 | 33,20 | 33,37 | -0,54% | 285.923,00 |
| 07.10.2024 | 33,95 | 34,01 | 33,31 | 33,55 | -1,96% | 371.350,00 |
| 04.10.2024 | 34,17 | 34,38 | 33,73 | 34,22 | 1,94% | 413.892,00 |
| 03.10.2024 | 33,58 | 33,71 | 33,29 | 33,57 | -0,74% | 359.556,00 |
| 02.10.2024 | 33,76 | 33,99 | 33,48 | 33,82 | 0,09% | 269.903,00 |
| 01.10.2024 | 33,68 | 33,94 | 33,35 | 33,79 | -0,30% | 322.959,00 |
| 30.09.2024 | 33,76 | 34,34 | 33,69 | 33,89 | -0,03% | 482.103,00 |
| 27.09.2024 | 33,56 | 34,03 | 33,40 | 33,90 | 2,08% | 312.990,00 |
| 26.09.2024 | 33,08 | 33,54 | 32,93 | 33,21 | 1,53% | 305.555,00 |
| 25.09.2024 | 33,53 | 33,76 | 32,44 | 32,71 | -2,88% | 366.958,00 |
| 24.09.2024 | 33,58 | 33,87 | 33,44 | 33,68 | 0,36% | 356.016,00 |
| 23.09.2024 | 33,20 | 34,06 | 33,08 | 33,56 | 1,64% | 374.398,00 |
| 20.09.2024 | 33,95 | 34,20 | 32,95 | 33,02 | -2,65% | 1.467.919,00 |
| 19.09.2024 | 34,66 | 34,66 | 33,82 | 33,92 | -0,18% | 350.875,00 |
| 18.09.2024 | 33,73 | 34,49 | 33,73 | 33,98 | 0,59% | 284.551,00 |
| 17.09.2024 | 34,25 | 34,30 | 33,71 | 33,78 | -0,38% | 290.990,00 |
| 16.09.2024 | 33,54 | 33,94 | 33,35 | 33,91 | 1,59% | 366.027,00 |
| 13.09.2024 | 33,62 | 33,68 | 33,16 | 33,38 | 0,72% | 275.754,00 |
| 12.09.2024 | 33,11 | 33,32 | 32,29 | 33,14 | 0,94% | 516.346,00 |
| 11.09.2024 | 32,78 | 33,01 | 32,21 | 32,83 | -0,33% | 465.882,00 |
| 10.09.2024 | 32,14 | 33,29 | 32,14 | 32,94 | 2,43% | 493.898,00 |
| 09.09.2024 | 31,75 | 32,42 | 31,11 | 32,16 | 1,61% | 468.182,00 |
| 06.09.2024 | 32,00 | 32,80 | 31,64 | 31,65 | -0,94% | 547.706,00 |
| 05.09.2024 | 32,50 | 33,00 | 31,21 | 31,95 | -5,28% | 580.711,00 |
| 04.09.2024 | 33,39 | 33,85 | 33,22 | 33,73 | 0,33% | 245.701,00 |
| 03.09.2024 | 34,00 | 34,32 | 33,41 | 33,62 | -1,84% | 309.366,00 |
| 30.08.2024 | 34,11 | 34,43 | 33,67 | 34,25 | 0,29% | 405.927,00 |
| 29.08.2024 | 33,67 | 34,35 | 33,53 | 34,15 | 2,21% | 299.310,00 |
| 28.08.2024 | 33,49 | 33,71 | 33,22 | 33,41 | -0,30% | 245.170,00 |
| 27.08.2024 | 33,58 | 33,58 | 33,21 | 33,51 | -0,21% | 143.284,00 |
| 26.08.2024 | 33,73 | 34,05 | 33,39 | 33,58 | 0,63% | 275.833,00 |
| 23.08.2024 | 32,99 | 33,53 | 32,83 | 33,37 | 1,92% | 279.090,00 |
| 22.08.2024 | 32,81 | 32,94 | 32,66 | 32,74 | 0,03% | 217.069,00 |
| 21.08.2024 | 32,86 | 32,94 | 32,58 | 32,73 | -0,03% | 200.698,00 |
| 20.08.2024 | 33,31 | 33,31 | 32,61 | 32,74 | -1,80% | 196.858,00 |
| 19.08.2024 | 33,33 | 33,49 | 33,06 | 33,34 | 0,60% | 195.654,00 |
| 16.08.2024 | 33,19 | 33,49 | 32,94 | 33,14 | -0,27% | 234.608,00 |
| 15.08.2024 | 33,13 | 33,47 | 32,77 | 33,23 | 2,44% | 344.394,00 |
| 14.08.2024 | 32,99 | 33,06 | 32,43 | 32,44 | -1,55% | 236.163,00 |
| 13.08.2024 | 32,61 | 33,15 | 32,26 | 32,95 | 1,82% | 268.488,00 |
| 12.08.2024 | 32,85 | 32,97 | 32,29 | 32,36 | -1,40% | 224.168,00 |
| 09.08.2024 | 32,80 | 33,09 | 32,68 | 32,82 | -0,12% | 289.528,00 |
| 08.08.2024 | 32,34 | 33,03 | 32,19 | 32,86 | 1,99% | 302.226,00 |
| 07.08.2024 | 32,66 | 32,89 | 32,08 | 32,22 | -0,19% | 490.782,00 |
| 06.08.2024 | 32,82 | 33,32 | 32,22 | 32,28 | -2,77% | 778.488,00 |
| 05.08.2024 | 33,69 | 33,81 | 32,65 | 33,20 | -3,85% | 469.287,00 |
| 02.08.2024 | 33,76 | 34,62 | 33,37 | 34,53 | -1,57% | 525.901,00 |
| 01.08.2024 | 36,47 | 36,73 | 34,66 | 35,08 | 1,77% | 831.433,00 |
| 31.07.2024 | 34,52 | 35,15 | 34,08 | 34,47 | 0,20% | 466.735,00 |
| 30.07.2024 | 34,49 | 35,25 | 34,36 | 34,40 | 0,17% | 559.897,00 |
| 29.07.2024 | 34,48 | 35,05 | 34,32 | 34,34 | -1,63% | 458.043,00 |
| 26.07.2024 | 34,55 | 35,01 | 34,33 | 34,91 | 2,41% | 317.736,00 |
| 25.07.2024 | 34,32 | 34,81 | 34,03 | 34,09 | -0,06% | 415.409,00 |
| 24.07.2024 | 34,66 | 34,95 | 33,92 | 34,11 | -1,98% | 315.364,00 |
| 23.07.2024 | 34,82 | 35,11 | 34,69 | 34,80 | -0,29% | 481.561,00 |
| 22.07.2024 | 34,78 | 35,03 | 34,40 | 34,90 | 0,95% | 461.976,00 |
| 19.07.2024 | 34,36 | 34,70 | 33,92 | 34,57 | 0,61% | 499.552,00 |
| 18.07.2024 | 34,49 | 35,05 | 34,12 | 34,36 | -1,07% | 500.868,00 |
| 17.07.2024 | 34,00 | 35,09 | 34,00 | 34,73 | 1,52% | 592.523,00 |
| 16.07.2024 | 33,32 | 34,35 | 33,01 | 34,21 | 3,57% | 426.141,00 |
| 15.07.2024 | 32,96 | 34,02 | 32,66 | 33,03 | 0,73% | 511.853,00 |
| 12.07.2024 | 32,60 | 32,93 | 32,43 | 32,79 | 1,58% | 443.447,00 |
| 11.07.2024 | 31,89 | 32,48 | 31,45 | 32,28 | 3,46% | 667.579,00 |
| 10.07.2024 | 29,77 | 31,37 | 29,57 | 31,20 | 5,37% | 1.169.586,00 |
| 09.07.2024 | 32,67 | 32,67 | 28,76 | 29,61 | -9,50% | 2.693.388,00 |
| 08.07.2024 | 32,88 | 33,00 | 32,53 | 32,72 | -0,46% | 379.630,00 |
| 05.07.2024 | 32,60 | 33,29 | 32,47 | 32,87 | 0,37% | 487.531,00 |
| 03.07.2024 | 33,19 | 33,24 | 32,48 | 32,75 | -0,94% | 319.281,00 |
| 02.07.2024 | 32,62 | 33,31 | 32,62 | 33,06 | 0,52% | 386.396,00 |
| 01.07.2024 | 33,29 | 33,38 | 32,72 | 32,89 | -1,08% | 403.097,00 |
| 28.06.2024 | 33,56 | 33,59 | 33,19 | 33,25 | 0,09% | 837.134,00 |
| 27.06.2024 | 33,81 | 33,81 | 32,95 | 33,22 | -1,51% | 473.183,00 |
| 26.06.2024 | 33,42 | 33,82 | 33,22 | 33,73 | 0,09% | 388.110,00 |
| 25.06.2024 | 33,77 | 33,80 | 33,32 | 33,70 | -0,59% | 339.498,00 |
| 24.06.2024 | 33,50 | 33,96 | 33,32 | 33,90 | 1,19% | 404.992,00 |
| 21.06.2024 | 33,33 | 33,83 | 33,20 | 33,50 | 0,18% | 1.152.459,00 |
| 20.06.2024 | 32,86 | 33,45 | 32,74 | 33,44 | 1,33% | 423.752,00 |
| 18.06.2024 | 33,20 | 33,43 | 32,70 | 33,00 | -0,54% | 637.258,00 |
| 17.06.2024 | 32,87 | 33,24 | 32,48 | 33,18 | 0,48% | 365.813,00 |
| 14.06.2024 | 32,67 | 33,02 | 32,60 | 33,02 | -0,15% | 413.355,00 |
| 13.06.2024 | 33,45 | 33,57 | 32,74 | 33,07 | -1,58% | 336.616,00 |
| 12.06.2024 | 33,76 | 33,99 | 33,40 | 33,60 | 2,41% | 508.856,00 |
| 11.06.2024 | 33,17 | 33,17 | 32,57 | 32,81 | -1,77% | 651.707,00 |
| 10.06.2024 | 32,14 | 33,70 | 31,42 | 33,40 | 1,80% | 1.862.761,00 |
| 07.06.2024 | 33,08 | 33,21 | 32,67 | 32,81 | -1,47% | 460.902,00 |
| 06.06.2024 | 33,34 | 33,93 | 33,19 | 33,30 | -0,60% | 752.490,00 |
| 05.06.2024 | 34,09 | 34,09 | 33,49 | 33,50 | -1,18% | 383.534,00 |
| 04.06.2024 | 33,91 | 34,40 | 33,88 | 33,90 | -0,94% | 428.863,00 |
| 03.06.2024 | 35,61 | 35,61 | 33,92 | 34,22 | -2,14% | 443.534,00 |
| 31.05.2024 | 34,78 | 35,02 | 34,68 | 34,97 | 0,37% | 430.847,00 |
| 30.05.2024 | 35,27 | 35,35 | 34,70 | 34,84 | -0,66% | 296.359,00 |
| 29.05.2024 | 34,98 | 35,24 | 34,83 | 35,07 | -1,24% | 313.789,00 |
| 28.05.2024 | 35,30 | 35,53 | 34,39 | 35,51 | 0,65% | 507.795,00 |