37,460$
0,78%
Echtzeit-Aktienkurs EVERTEC
Bid:
Ask:
Aktienkurse zur EVERTEC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 37,21 | 37,49 | 36,94 | 37,42 | 0,67% | 297.125,00 |
| 16.05.2024 | 37,73 | 37,73 | 37,05 | 37,17 | -1,51% | 319.157,00 |
| 15.05.2024 | 37,86 | 38,00 | 37,59 | 37,74 | 0,21% | 307.311,00 |
| 14.05.2024 | 37,81 | 38,07 | 37,38 | 37,66 | 1,10% | 196.179,00 |
| 13.05.2024 | 37,46 | 37,61 | 37,23 | 37,25 | -0,08% | 312.651,00 |
| 10.05.2024 | 37,42 | 37,45 | 36,96 | 37,28 | -0,45% | 265.569,00 |
| 09.05.2024 | 37,50 | 37,73 | 37,21 | 37,45 | 0,19% | 340.531,00 |
| 08.05.2024 | 37,00 | 37,49 | 36,89 | 37,38 | 0,59% | 201.866,00 |
| 07.05.2024 | 37,36 | 37,75 | 37,13 | 37,16 | -0,30% | 232.371,00 |
| 06.05.2024 | 36,39 | 37,29 | 36,39 | 37,27 | 2,53% | 255.463,00 |
| 03.05.2024 | 36,19 | 36,78 | 36,03 | 36,35 | 1,71% | 417.097,00 |
| 02.05.2024 | 36,74 | 37,81 | 35,03 | 35,74 | -5,00% | 661.183,00 |
| 01.05.2024 | 37,62 | 38,42 | 37,41 | 37,62 | 0,24% | 297.531,00 |
| 30.04.2024 | 38,19 | 38,21 | 37,50 | 37,53 | -2,14% | 376.222,00 |
| 29.04.2024 | 38,40 | 38,70 | 38,20 | 38,35 | -0,21% | 240.481,00 |
| 26.04.2024 | 38,32 | 38,67 | 38,28 | 38,43 | 0,42% | 209.414,00 |
| 25.04.2024 | 38,50 | 38,50 | 37,94 | 38,27 | -1,44% | 443.408,00 |
| 24.04.2024 | 38,64 | 38,87 | 38,37 | 38,83 | 0,49% | 186.939,00 |
| 23.04.2024 | 38,20 | 38,87 | 38,20 | 38,64 | 1,31% | 203.124,00 |
| 22.04.2024 | 37,99 | 38,40 | 37,69 | 38,14 | 0,93% | 194.394,00 |
| 19.04.2024 | 37,08 | 37,97 | 36,94 | 37,79 | 1,61% | 354.609,00 |
| 18.04.2024 | 37,09 | 37,50 | 37,01 | 37,19 | 0,27% | 281.973,00 |
| 17.04.2024 | 37,25 | 37,49 | 36,95 | 37,09 | 0,46% | 297.010,00 |
| 16.04.2024 | 37,36 | 37,56 | 36,92 | 36,92 | -1,76% | 275.687,00 |
| 15.04.2024 | 37,54 | 37,78 | 37,15 | 37,58 | 0,56% | 391.607,00 |
| 12.04.2024 | 37,76 | 37,76 | 37,20 | 37,37 | -1,55% | 282.759,00 |
| 11.04.2024 | 37,56 | 38,05 | 37,46 | 37,96 | 1,33% | 654.716,00 |
| 10.04.2024 | 38,60 | 38,80 | 37,43 | 37,46 | -4,90% | 447.182,00 |
| 09.04.2024 | 39,30 | 39,50 | 39,15 | 39,39 | 0,69% | 411.546,00 |
| 08.04.2024 | 38,77 | 39,20 | 38,77 | 39,12 | 1,29% | 399.246,00 |
| 05.04.2024 | 38,39 | 38,81 | 38,39 | 38,62 | 0,49% | 411.722,00 |
| 04.04.2024 | 38,90 | 39,22 | 38,41 | 38,43 | -0,13% | 428.902,00 |
| 03.04.2024 | 38,12 | 38,71 | 38,12 | 38,48 | 0,21% | 298.141,00 |
| 02.04.2024 | 38,43 | 38,65 | 37,95 | 38,40 | -1,11% | 432.817,00 |
| 01.04.2024 | 39,98 | 39,98 | 38,83 | 38,83 | -2,68% | 338.351,00 |
| 28.03.2024 | 39,62 | 40,67 | 39,62 | 39,90 | 0,71% | 566.239,00 |
| 27.03.2024 | 38,68 | 39,68 | 38,68 | 39,62 | 3,23% | 319.128,00 |
| 26.03.2024 | 38,38 | 38,62 | 38,03 | 38,38 | 0,81% | 282.037,00 |
| 25.03.2024 | 37,73 | 38,42 | 37,73 | 38,07 | 1,09% | 271.462,00 |
| 22.03.2024 | 38,34 | 38,34 | 37,65 | 37,66 | -1,36% | 272.158,00 |
| 21.03.2024 | 37,93 | 38,45 | 37,93 | 38,18 | 0,71% | 313.871,00 |
| 20.03.2024 | 37,29 | 38,00 | 37,23 | 37,91 | 1,12% | 268.567,00 |
| 19.03.2024 | 37,51 | 37,97 | 37,47 | 37,49 | -0,16% | 296.192,00 |
| 18.03.2024 | 37,52 | 38,11 | 37,43 | 37,55 | -0,19% | 302.436,00 |
| 15.03.2024 | 37,18 | 37,82 | 37,18 | 37,62 | 0,45% | 924.258,00 |
| 14.03.2024 | 37,66 | 37,71 | 36,97 | 37,45 | -1,06% | 362.873,00 |
| 13.03.2024 | 37,71 | 38,53 | 37,71 | 37,85 | -0,26% | 521.550,00 |
| 12.03.2024 | 37,10 | 38,33 | 37,10 | 37,95 | 1,55% | 372.176,00 |
| 11.03.2024 | 37,36 | 37,58 | 37,08 | 37,37 | -0,66% | 378.862,00 |
| 08.03.2024 | 37,01 | 37,64 | 36,81 | 37,62 | 2,20% | 449.029,00 |
| 07.03.2024 | 37,74 | 38,05 | 36,78 | 36,81 | -2,28% | 570.373,00 |
| 06.03.2024 | 37,97 | 38,50 | 37,48 | 37,67 | 2,03% | 420.325,00 |
| 05.03.2024 | 36,79 | 37,08 | 36,61 | 36,92 | -0,51% | 370.619,00 |
| 04.03.2024 | 38,00 | 38,00 | 36,23 | 37,11 | 0,71% | 536.188,00 |
| 01.03.2024 | 36,49 | 37,06 | 36,13 | 36,85 | 1,99% | 473.343,00 |
| 29.02.2024 | 38,60 | 38,84 | 35,55 | 36,13 | -10,64% | 1.140.611,00 |
| 28.02.2024 | 40,69 | 41,32 | 40,42 | 40,43 | -1,96% | 228.218,00 |
| 27.02.2024 | 41,24 | 41,37 | 40,99 | 41,24 | 0,32% | 198.558,00 |
| 26.02.2024 | 40,88 | 41,44 | 40,88 | 41,11 | -0,22% | 170.940,00 |
| 23.02.2024 | 40,99 | 41,57 | 40,75 | 41,20 | 0,81% | 135.212,00 |
| 22.02.2024 | 41,27 | 41,49 | 40,79 | 40,87 | -0,95% | 195.153,00 |
| 21.02.2024 | 41,56 | 41,56 | 41,00 | 41,26 | -0,82% | 152.232,00 |
| 20.02.2024 | 41,17 | 41,72 | 41,02 | 41,60 | -0,12% | 160.123,00 |
| 16.02.2024 | 42,03 | 42,15 | 41,63 | 41,65 | -1,33% | 224.370,00 |
| 15.02.2024 | 41,31 | 42,21 | 41,30 | 42,21 | 3,05% | 208.989,00 |
| 14.02.2024 | 40,58 | 41,17 | 40,46 | 40,96 | 2,30% | 209.978,00 |
| 13.02.2024 | 41,15 | 41,34 | 39,87 | 40,04 | -4,76% | 439.361,00 |
| 12.02.2024 | 41,30 | 42,14 | 41,26 | 42,04 | 1,89% | 279.537,00 |
| 09.02.2024 | 40,75 | 41,29 | 40,60 | 41,26 | 1,58% | 195.513,00 |
| 08.02.2024 | 40,13 | 40,68 | 40,08 | 40,62 | 1,04% | 197.527,00 |
| 07.02.2024 | 40,23 | 40,62 | 40,11 | 40,20 | -0,07% | 131.323,00 |
| 06.02.2024 | 40,01 | 40,45 | 39,97 | 40,23 | 0,35% | 134.118,00 |
| 05.02.2024 | 40,41 | 40,41 | 39,73 | 40,09 | -1,79% | 187.881,00 |
| 02.02.2024 | 40,48 | 40,94 | 40,21 | 40,82 | -0,10% | 156.624,00 |
| 01.02.2024 | 40,35 | 40,87 | 40,13 | 40,86 | 1,74% | 251.671,00 |
| 31.01.2024 | 40,87 | 41,33 | 40,06 | 40,16 | -1,83% | 314.316,00 |
| 30.01.2024 | 41,10 | 41,31 | 40,69 | 40,91 | -0,68% | 352.151,00 |
| 29.01.2024 | 40,42 | 41,33 | 40,42 | 41,19 | 1,65% | 191.879,00 |
| 26.01.2024 | 40,59 | 40,72 | 40,32 | 40,52 | 0,35% | 132.545,00 |
| 25.01.2024 | 40,63 | 40,68 | 40,08 | 40,38 | 0,47% | 168.731,00 |
| 24.01.2024 | 41,07 | 41,07 | 39,99 | 40,19 | -1,11% | 157.064,00 |
| 23.01.2024 | 40,54 | 40,64 | 40,14 | 40,64 | 1,09% | 234.727,00 |
| 22.01.2024 | 39,42 | 40,30 | 39,42 | 40,20 | 2,68% | 290.021,00 |
| 19.01.2024 | 38,99 | 39,19 | 38,85 | 39,15 | 0,98% | 210.489,00 |
| 18.01.2024 | 38,58 | 38,91 | 38,44 | 38,77 | 0,96% | 247.921,00 |
| 17.01.2024 | 38,21 | 38,68 | 38,13 | 38,40 | -0,62% | 237.310,00 |
| 16.01.2024 | 38,47 | 38,90 | 38,47 | 38,64 | -0,39% | 254.028,00 |
| 12.01.2024 | 39,38 | 39,53 | 38,68 | 38,79 | -0,39% | 178.704,00 |
| 11.01.2024 | 38,66 | 38,95 | 38,29 | 38,94 | 0,59% | 251.327,00 |
| 10.01.2024 | 38,90 | 38,99 | 38,54 | 38,71 | -0,72% | 201.006,00 |
| 09.01.2024 | 39,44 | 39,44 | 38,94 | 38,99 | -2,40% | 248.205,00 |
| 08.01.2024 | 39,47 | 39,98 | 39,08 | 39,95 | 1,76% | 220.189,00 |
| 05.01.2024 | 39,86 | 40,30 | 39,24 | 39,26 | -2,36% | 293.558,00 |
| 04.01.2024 | 40,25 | 40,53 | 40,05 | 40,21 | -0,22% | 237.113,00 |
| 03.01.2024 | 40,74 | 41,15 | 40,23 | 40,30 | -1,39% | 329.885,00 |
| 02.01.2024 | 40,60 | 41,09 | 40,57 | 40,87 | -0,17% | 277.285,00 |
| 29.12.2023 | 40,99 | 41,30 | 40,84 | 40,94 | -0,27% | 185.728,00 |
| 28.12.2023 | 40,85 | 41,28 | 40,67 | 41,05 | 0,20% | 259.210,00 |
| 27.12.2023 | 41,01 | 41,15 | 40,70 | 40,97 | 0,02% | 707.719,00 |
| 26.12.2023 | 41,15 | 41,20 | 40,86 | 40,96 | -0,10% | 211.697,00 |