369,830$
-0,86%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 370,05 | 374,31 | 368,93 | 369,83 | -0,86% | 9.062,00 |
| 07.01.2026 | 375,33 | 376,35 | 368,60 | 373,05 | -0,26% | 372.648,00 |
| 06.01.2026 | 361,82 | 375,51 | 356,19 | 374,02 | 2,62% | 489.852,00 |
| 05.01.2026 | 355,00 | 373,47 | 351,30 | 364,47 | 3,76% | 482.859,00 |
| 02.01.2026 | 343,64 | 352,11 | 341,04 | 351,27 | 3,24% | 175.087,00 |
| 31.12.2025 | 342,97 | 346,00 | 338,95 | 340,25 | -0,99% | 210.652,00 |
| 30.12.2025 | 348,48 | 348,48 | 341,60 | 343,64 | -1,02% | 185.658,00 |
| 29.12.2025 | 349,14 | 352,12 | 343,81 | 347,19 | -1,42% | 171.578,00 |
| 26.12.2025 | 350,80 | 353,30 | 348,71 | 352,18 | 0,50% | 168.227,00 |
| 24.12.2025 | 347,23 | 352,87 | 342,58 | 350,42 | 0,56% | 94.485,00 |
| 23.12.2025 | 351,00 | 353,15 | 347,06 | 348,48 | -0,78% | 179.601,00 |
| 22.12.2025 | 345,71 | 352,63 | 344,85 | 351,23 | 2,59% | 303.099,00 |
| 19.12.2025 | 338,80 | 342,77 | 337,08 | 342,36 | 1,22% | 525.810,00 |
| 18.12.2025 | 336,35 | 343,08 | 336,28 | 338,25 | 1,27% | 292.052,00 |
| 17.12.2025 | 338,61 | 342,28 | 330,45 | 334,02 | -0,95% | 326.660,00 |
| 16.12.2025 | 335,00 | 339,19 | 332,50 | 337,22 | 0,16% | 400.185,00 |
| 15.12.2025 | 339,66 | 342,29 | 335,00 | 336,69 | -0,10% | 408.325,00 |
| 12.12.2025 | 346,46 | 346,46 | 331,61 | 337,03 | -2,22% | 401.033,00 |
| 11.12.2025 | 341,14 | 349,91 | 340,91 | 344,67 | -0,02% | 254.565,00 |
| 10.12.2025 | 339,47 | 346,54 | 334,25 | 344,73 | 1,39% | 339.870,00 |
| 09.12.2025 | 329,13 | 344,66 | 328,20 | 339,99 | 3,08% | 405.057,00 |
| 08.12.2025 | 322,25 | 336,18 | 319,69 | 329,83 | -0,56% | 331.169,00 |
| 05.12.2025 | 326,85 | 337,45 | 325,15 | 331,69 | 1,03% | 433.201,00 |
| 04.12.2025 | 325,55 | 332,44 | 325,55 | 328,30 | 0,28% | 456.043,00 |
| 03.12.2025 | 317,69 | 328,29 | 316,17 | 327,39 | 2,73% | 280.204,00 |
| 02.12.2025 | 319,04 | 321,67 | 315,24 | 318,70 | 0,49% | 266.780,00 |
| 01.12.2025 | 313,68 | 320,48 | 310,93 | 317,15 | -0,91% | 259.159,00 |
| 28.11.2025 | 318,42 | 322,82 | 311,89 | 320,07 | 0,87% | 177.442,00 |
| 26.11.2025 | 314,01 | 320,95 | 312,36 | 317,30 | 0,94% | 317.454,00 |
| 25.11.2025 | 309,89 | 315,79 | 308,27 | 314,35 | 1,78% | 331.284,00 |
| 24.11.2025 | 306,48 | 312,19 | 303,99 | 308,86 | 0,87% | 291.292,00 |
| 21.11.2025 | 298,39 | 308,76 | 296,93 | 306,20 | 3,50% | 394.984,00 |
| 20.11.2025 | 310,44 | 320,00 | 295,00 | 295,84 | -3,10% | 478.186,00 |
| 19.11.2025 | 299,01 | 309,59 | 299,01 | 305,31 | 1,86% | 428.981,00 |
| 18.11.2025 | 293,19 | 301,70 | 292,97 | 299,73 | 1,09% | 311.138,00 |
| 17.11.2025 | 305,28 | 310,47 | 293,63 | 296,49 | -3,66% | 363.742,00 |
| 14.11.2025 | 302,02 | 311,19 | 296,29 | 307,75 | 0,37% | 344.616,00 |
| 13.11.2025 | 318,28 | 322,66 | 303,45 | 306,61 | -4,53% | 369.367,00 |
| 12.11.2025 | 315,81 | 324,28 | 312,79 | 321,16 | 2,99% | 373.921,00 |
| 11.11.2025 | 309,17 | 313,79 | 307,51 | 311,83 | 0,87% | 167.422,00 |
| 10.11.2025 | 312,97 | 314,66 | 307,95 | 309,13 | 0,84% | 240.003,00 |
| 07.11.2025 | 298,99 | 306,98 | 293,44 | 306,54 | 1,21% | 522.628,00 |
| 06.11.2025 | 303,07 | 309,18 | 299,58 | 302,87 | -0,20% | 238.611,00 |
| 05.11.2025 | 296,22 | 306,92 | 295,31 | 303,48 | 1,97% | 285.726,00 |
| 04.11.2025 | 295,89 | 304,14 | 293,06 | 297,61 | -0,87% | 729.443,00 |
| 03.11.2025 | 293,08 | 300,73 | 291,22 | 300,21 | 1,92% | 469.328,00 |
| 31.10.2025 | 290,68 | 296,90 | 288,00 | 294,56 | 0,99% | 526.022,00 |
| 30.10.2025 | 290,25 | 299,79 | 288,00 | 291,66 | -0,28% | 580.210,00 |
| 29.10.2025 | 295,00 | 312,73 | 289,05 | 292,49 | -9,09% | 1.424.122,00 |
| 28.10.2025 | 330,44 | 332,48 | 321,51 | 321,75 | -2,59% | 492.393,00 |
| 27.10.2025 | 324,94 | 331,31 | 324,94 | 330,30 | 1,87% | 269.037,00 |
| 24.10.2025 | 321,70 | 326,20 | 321,10 | 324,24 | 2,05% | 267.638,00 |
| 23.10.2025 | 317,13 | 320,34 | 311,88 | 317,72 | 0,20% | 335.002,00 |
| 22.10.2025 | 321,83 | 322,22 | 313,84 | 317,07 | -0,98% | 202.470,00 |
| 21.10.2025 | 319,48 | 322,70 | 315,09 | 320,21 | -0,24% | 265.662,00 |
| 20.10.2025 | 319,33 | 325,20 | 314,54 | 320,97 | 1,87% | 264.804,00 |
| 17.10.2025 | 316,31 | 320,14 | 311,54 | 315,09 | -0,27% | 290.257,00 |
| 16.10.2025 | 325,93 | 325,93 | 309,36 | 315,95 | -2,42% | 599.739,00 |
| 15.10.2025 | 323,07 | 326,98 | 318,92 | 323,78 | 1,21% | 300.860,00 |
| 14.10.2025 | 310,04 | 322,16 | 310,04 | 319,91 | 1,35% | 348.204,00 |
| 13.10.2025 | 307,58 | 316,51 | 307,57 | 315,65 | 4,87% | 431.617,00 |
| 10.10.2025 | 315,72 | 316,59 | 299,48 | 300,99 | -4,13% | 657.310,00 |
| 09.10.2025 | 320,01 | 323,58 | 312,00 | 313,97 | -1,27% | 421.365,00 |
| 08.10.2025 | 326,86 | 327,07 | 317,93 | 318,00 | -1,90% | 365.217,00 |
| 07.10.2025 | 327,27 | 331,40 | 320,90 | 324,15 | -0,43% | 401.845,00 |
| 06.10.2025 | 330,33 | 333,20 | 318,73 | 325,54 | -1,11% | 474.364,00 |
| 03.10.2025 | 334,60 | 338,64 | 328,97 | 329,20 | -1,44% | 41.936,00 |
| 02.10.2025 | 333,45 | 335,93 | 329,82 | 334,01 | 0,94% | 354.877,00 |
| 01.10.2025 | 334,14 | 336,60 | 328,61 | 330,91 | -1,90% | 363.444,00 |
| 30.09.2025 | 342,73 | 343,01 | 331,95 | 337,32 | -0,97% | 423.577,00 |
| 29.09.2025 | 346,38 | 348,53 | 334,43 | 340,64 | -0,51% | 394.585,00 |
| 26.09.2025 | 339,08 | 345,78 | 339,08 | 342,39 | 1,33% | 237.188,00 |
| 25.09.2025 | 335,00 | 338,61 | 331,21 | 337,91 | -0,75% | 345.197,00 |
| 24.09.2025 | 356,46 | 358,01 | 338,05 | 340,47 | -4,00% | 549.719,00 |
| 23.09.2025 | 362,60 | 363,01 | 351,54 | 354,65 | 0,07% | 375.761,00 |
| 22.09.2025 | 353,15 | 355,62 | 350,20 | 354,39 | -0,42% | 403.843,00 |
| 19.09.2025 | 362,67 | 364,42 | 352,83 | 355,88 | -1,90% | 1.323.111,00 |
| 18.09.2025 | 352,44 | 362,79 | 351,98 | 362,79 | 4,15% | 545.868,00 |
| 17.09.2025 | 345,78 | 353,76 | 343,70 | 348,33 | 0,81% | 565.725,00 |
| 16.09.2025 | 347,36 | 347,47 | 341,33 | 345,52 | 0,13% | 380.408,00 |
| 15.09.2025 | 343,20 | 349,78 | 342,70 | 345,06 | 0,94% | 475.755,00 |
| 12.09.2025 | 343,00 | 344,21 | 340,15 | 341,86 | -0,43% | 300.935,00 |
| 11.09.2025 | 334,36 | 343,48 | 333,07 | 343,35 | 3,22% | 475.009,00 |
| 10.09.2025 | 326,55 | 332,84 | 324,12 | 332,64 | 2,26% | 416.865,00 |
| 09.09.2025 | 323,70 | 326,31 | 321,14 | 325,30 | 0,31% | 326.366,00 |
| 08.09.2025 | 320,40 | 325,85 | 320,09 | 324,30 | 1,73% | 369.783,00 |
| 05.09.2025 | 320,22 | 323,24 | 313,39 | 318,77 | 0,20% | 510.963,00 |
| 04.09.2025 | 312,55 | 320,12 | 312,39 | 318,14 | 1,67% | 488.382,00 |
| 03.09.2025 | 314,92 | 318,24 | 306,07 | 312,92 | -1,50% | 450.733,00 |
| 02.09.2025 | 313,47 | 318,03 | 309,50 | 317,67 | -1,21% | 332.064,00 |
| 29.08.2025 | 324,25 | 325,20 | 318,98 | 321,55 | -1,17% | 260.315,00 |
| 28.08.2025 | 327,50 | 327,50 | 323,23 | 325,35 | 0,34% | 264.137,00 |
| 27.08.2025 | 324,33 | 326,53 | 323,07 | 324,26 | -0,10% | 361.357,00 |
| 26.08.2025 | 316,73 | 325,12 | 316,45 | 324,59 | 1,96% | 355.915,00 |
| 25.08.2025 | 319,22 | 321,36 | 313,83 | 318,35 | -0,47% | 350.121,00 |
| 22.08.2025 | 308,58 | 322,76 | 306,80 | 319,86 | 4,87% | 570.735,00 |
| 21.08.2025 | 302,19 | 305,95 | 300,75 | 305,01 | 0,16% | 345.272,00 |
| 20.08.2025 | 301,57 | 304,80 | 293,53 | 304,51 | 0,89% | 481.571,00 |
| 19.08.2025 | 304,19 | 306,78 | 300,51 | 301,83 | -0,92% | 315.811,00 |
| 18.08.2025 | 307,23 | 308,01 | 303,48 | 304,64 | -1,00% | 279.011,00 |