28,935$
-0,84%
Echtzeit-Aktienkurs EVERTEC
Bid:
Ask:
Aktienkurse zur EVERTEC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 29,15 | 30,06 | 28,99 | 29,80 | 2,94% | 610.696,00 |
| 24.11.2025 | 29,27 | 29,38 | 28,68 | 28,95 | -1,03% | 655.739,00 |
| 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% | 505.046,00 |
| 19.11.2025 | 28,49 | 29,11 | 28,49 | 28,86 | 0,98% | 558.918,00 |
| 18.11.2025 | 28,19 | 28,62 | 28,14 | 28,58 | 0,95% | 528.446,00 |
| 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% | 571.415,00 |
| 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% | 609.278,00 |
| 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% | 678.662,00 |
| 05.11.2025 | 28,21 | 28,55 | 27,95 | 28,53 | 1,57% | 447.214,00 |
| 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% | 535.572,00 |
| 31.10.2025 | 28,02 | 28,72 | 27,80 | 28,47 | 0,85% | 795.625,00 |
| 30.10.2025 | 29,20 | 29,71 | 28,07 | 28,23 | -3,75% | 578.909,00 |
| 29.10.2025 | 30,47 | 30,47 | 29,09 | 29,33 | -4,06% | 528.892,00 |
| 28.10.2025 | 30,57 | 30,79 | 30,33 | 30,57 | 0,03% | 268.361,00 |
| 27.10.2025 | 31,25 | 31,25 | 30,53 | 30,56 | -1,51% | 280.714,00 |
| 24.10.2025 | 31,44 | 31,51 | 31,00 | 31,03 | -0,06% | 248.017,00 |
| 23.10.2025 | 30,75 | 31,21 | 30,67 | 31,05 | 0,62% | 441.943,00 |
| 22.10.2025 | 30,55 | 30,88 | 30,20 | 30,86 | 1,05% | 318.911,00 |
| 21.10.2025 | 30,76 | 30,95 | 30,52 | 30,54 | -0,36% | 279.761,00 |
| 20.10.2025 | 29,96 | 30,67 | 29,96 | 30,65 | 2,61% | 409.579,00 |
| 17.10.2025 | 29,62 | 29,99 | 29,38 | 29,87 | 0,88% | 333.513,00 |
| 16.10.2025 | 30,49 | 30,53 | 29,52 | 29,61 | -3,01% | 283.984,00 |
| 15.10.2025 | 31,20 | 31,32 | 30,40 | 30,53 | -1,80% | 443.855,00 |
| 14.10.2025 | 30,16 | 31,34 | 30,00 | 31,09 | 2,40% | 704.731,00 |
| 13.10.2025 | 31,02 | 31,06 | 30,35 | 30,36 | -1,72% | 286.212,00 |
| 10.10.2025 | 31,90 | 32,03 | 30,75 | 30,89 | -2,98% | 520.131,00 |
| 09.10.2025 | 32,36 | 32,36 | 31,79 | 31,84 | -1,27% | 454.461,00 |
| 08.10.2025 | 32,07 | 32,32 | 31,97 | 32,25 | 0,50% | 319.566,00 |
| 07.10.2025 | 32,26 | 32,26 | 31,98 | 32,09 | -0,16% | 433.569,00 |
| 06.10.2025 | 32,56 | 32,63 | 31,95 | 32,14 | -1,47% | 426.178,00 |
| 03.10.2025 | 33,14 | 33,55 | 32,54 | 32,62 | -1,03% | 32.046,00 |
| 02.10.2025 | 33,97 | 33,97 | 32,74 | 32,96 | -1,96% | 351.263,00 |
| 01.10.2025 | 33,57 | 33,95 | 33,38 | 33,62 | -0,47% | 261.361,00 |
| 30.09.2025 | 34,41 | 34,77 | 33,57 | 33,78 | -1,89% | 273.709,00 |
| 29.09.2025 | 34,45 | 34,49 | 33,82 | 34,43 | 0,94% | 274.186,00 |
| 26.09.2025 | 33,75 | 34,14 | 33,75 | 34,11 | 1,01% | 193.016,00 |
| 25.09.2025 | 33,60 | 33,93 | 33,55 | 33,77 | -0,21% | 250.922,00 |
| 24.09.2025 | 33,45 | 33,93 | 33,39 | 33,84 | 0,98% | 433.352,00 |
| 23.09.2025 | 33,97 | 34,20 | 33,42 | 33,51 | -1,00% | 281.866,00 |
| 22.09.2025 | 33,53 | 33,87 | 33,37 | 33,85 | 0,53% | 250.887,00 |
| 19.09.2025 | 33,96 | 33,97 | 33,42 | 33,67 | -0,47% | 910.791,00 |
| 18.09.2025 | 33,87 | 33,98 | 33,52 | 33,83 | 0,30% | 254.488,00 |
| 17.09.2025 | 33,36 | 34,48 | 33,36 | 33,73 | 0,81% | 277.253,00 |
| 16.09.2025 | 33,19 | 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 |
| 11.09.2025 | 33,45 | 34,25 | 33,45 | 34,21 | 2,18% | 292.374,00 |
| 10.09.2025 | 34,00 | 34,15 | 33,31 | 33,48 | -1,90% | 358.682,00 |
| 09.09.2025 | 34,30 | 34,48 | 34,09 | 34,13 | -0,61% | 277.921,00 |
| 08.09.2025 | 34,55 | 34,66 | 33,99 | 34,34 | -0,38% | 346.297,00 |
| 05.09.2025 | 34,64 | 35,02 | 34,15 | 34,47 | -0,38% | 263.593,00 |
| 04.09.2025 | 34,32 | 34,60 | 34,15 | 34,60 | 0,73% | 366.416,00 |
| 03.09.2025 | 34,75 | 34,75 | 34,08 | 34,35 | -1,52% | 384.229,00 |
| 02.09.2025 | 35,31 | 35,41 | 34,79 | 34,88 | -2,24% | 251.342,00 |
| 29.08.2025 | 36,25 | 36,31 | 35,43 | 35,68 | -1,25% | 452.683,00 |
| 28.08.2025 | 36,45 | 36,52 | 36,03 | 36,13 | -0,88% | 184.990,00 |
| 27.08.2025 | 36,36 | 36,45 | 36,06 | 36,45 | 0,77% | 255.791,00 |
| 26.08.2025 | 36,45 | 36,45 | 36,08 | 36,17 | -0,33% | 183.375,00 |
| 25.08.2025 | 36,60 | 36,88 | 35,98 | 36,29 | -1,25% | 273.616,00 |
| 22.08.2025 | 36,09 | 36,91 | 36,01 | 36,75 | 2,65% | 428.193,00 |
| 21.08.2025 | 36,23 | 36,23 | 35,68 | 35,80 | -1,00% | 160.102,00 |
| 20.08.2025 | 37,14 | 37,38 | 36,00 | 36,16 | -2,53% | 251.000,00 |
| 19.08.2025 | 37,00 | 37,32 | 36,86 | 37,10 | 0,19% | 311.068,00 |
| 18.08.2025 | 36,75 | 37,12 | 36,75 | 37,03 | 0,76% | 274.190,00 |
| 15.08.2025 | 37,04 | 37,17 | 36,57 | 36,75 | -0,68% | 414.290,00 |
| 14.08.2025 | 37,35 | 37,44 | 36,98 | 37,00 | -1,75% | 297.466,00 |
| 13.08.2025 | 36,84 | 37,71 | 36,76 | 37,66 | 3,23% | 250.490,00 |
| 12.08.2025 | 35,85 | 36,58 | 35,74 | 36,48 | 2,59% | 265.369,00 |
| 11.08.2025 | 35,79 | 36,25 | 35,51 | 35,56 | -0,39% | 347.248,00 |
| 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% | 285.045,00 |
| 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% | 325.832,00 |
| 04.08.2025 | 34,81 | 35,17 | 34,53 | 34,84 | 0,26% | 283.299,00 |
| 01.08.2025 | 35,45 | 35,69 | 34,72 | 34,75 | -3,87% | 525.976,00 |
| 31.07.2025 | 35,15 | 36,75 | 34,82 | 36,15 | 10,31% | 1.184.931,00 |
| 30.07.2025 | 33,15 | 33,61 | 32,74 | 32,77 | -2,00% | 408.651,00 |
| 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% | 212.596,00 |
| 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% | 347.504,00 |
| 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% | 370.383,00 |
| 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% | 414.175,00 |
| 14.07.2025 | 34,00 | 34,33 | 33,87 | 34,13 | 0,83% | 338.262,00 |
| 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 |