241,710$
1,87%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 237,48 | 242,55 | 236,33 | 241,58 | 1,82% | 500.477,00 |
| 15.05.2025 | 238,65 | 240,39 | 235,90 | 237,27 | -1,24% | 622.910,00 |
| 14.05.2025 | 236,21 | 242,24 | 234,36 | 240,26 | 1,74% | 939.471,00 |
| 13.05.2025 | 234,13 | 237,53 | 231,74 | 236,15 | 1,35% | 1.261.504,00 |
| 12.05.2025 | 229,68 | 242,92 | 229,68 | 233,00 | 7,42% | 1.024.670,00 |
| 09.05.2025 | 217,84 | 220,00 | 215,27 | 216,90 | 0,07% | 506.083,00 |
| 08.05.2025 | 211,20 | 219,95 | 210,60 | 216,74 | 4,31% | 645.050,00 |
| 07.05.2025 | 209,55 | 210,64 | 206,63 | 207,79 | 1,02% | 451.474,00 |
| 06.05.2025 | 208,16 | 209,77 | 205,43 | 205,70 | -2,91% | 525.389,00 |
| 05.05.2025 | 208,37 | 217,13 | 208,37 | 211,87 | -0,82% | 571.735,00 |
| 02.05.2025 | 212,81 | 214,78 | 209,88 | 213,63 | 3,64% | 689.318,00 |
| 01.05.2025 | 207,23 | 212,38 | 201,97 | 206,13 | 0,41% | 835.023,00 |
| 30.04.2025 | 210,60 | 212,08 | 194,80 | 205,29 | 3,16% | 1.451.105,00 |
| 29.04.2025 | 196,33 | 199,20 | 192,77 | 199,00 | 0,90% | 717.022,00 |
| 28.04.2025 | 196,01 | 200,58 | 194,00 | 197,22 | -0,18% | 634.081,00 |
| 25.04.2025 | 196,48 | 199,27 | 188,56 | 197,58 | -0,34% | 549.550,00 |
| 24.04.2025 | 187,08 | 199,03 | 185,49 | 198,25 | 5,86% | 885.491,00 |
| 23.04.2025 | 193,75 | 201,92 | 185,54 | 187,27 | 1,63% | 1.089.998,00 |
| 22.04.2025 | 178,74 | 184,68 | 178,54 | 184,26 | 5,02% | 597.039,00 |
| 21.04.2025 | 178,60 | 180,42 | 170,41 | 175,46 | -3,21% | 643.843,00 |
| 17.04.2025 | 178,64 | 182,45 | 177,35 | 181,28 | 1,65% | 499.025,00 |
| 16.04.2025 | 179,30 | 181,35 | 175,05 | 178,33 | -2,32% | 478.571,00 |
| 15.04.2025 | 181,27 | 186,32 | 180,32 | 182,56 | 0,78% | 515.904,00 |
| 14.04.2025 | 177,99 | 184,26 | 177,37 | 181,15 | 4,22% | 882.023,00 |
| 11.04.2025 | 172,37 | 176,19 | 168,20 | 173,81 | -0,61% | 1.251.497,00 |
| 10.04.2025 | 183,48 | 184,00 | 169,04 | 174,88 | -7,73% | 1.192.709,00 |
| 09.04.2025 | 161,60 | 195,44 | 160,49 | 189,54 | 15,74% | 1.854.696,00 |
| 08.04.2025 | 173,97 | 177,89 | 160,37 | 163,77 | -0,67% | 1.311.851,00 |
| 07.04.2025 | 151,60 | 171,35 | 148,63 | 164,87 | 0,56% | 1.872.498,00 |
| 04.04.2025 | 169,27 | 171,36 | 157,38 | 163,95 | -7,69% | 1.762.325,00 |
| 03.04.2025 | 194,00 | 195,32 | 176,67 | 177,60 | -15,48% | 1.515.577,00 |
| 02.04.2025 | 195,24 | 210,28 | 194,94 | 210,12 | 4,83% | 816.089,00 |
| 01.04.2025 | 198,94 | 204,27 | 195,80 | 200,43 | 0,36% | 887.958,00 |
| 31.03.2025 | 194,50 | 200,98 | 191,63 | 199,72 | 0,10% | 622.325,00 |
| 28.03.2025 | 202,48 | 206,96 | 196,93 | 199,52 | -2,73% | 504.205,00 |
| 27.03.2025 | 207,82 | 208,01 | 201,23 | 205,13 | -3,36% | 822.447,00 |
| 26.03.2025 | 217,67 | 219,59 | 210,92 | 212,26 | -2,27% | 306.231,00 |
| 25.03.2025 | 217,04 | 221,31 | 215,34 | 217,19 | 0,16% | 319.004,00 |
| 24.03.2025 | 212,00 | 218,34 | 208,50 | 216,84 | 4,83% | 560.174,00 |
| 21.03.2025 | 201,45 | 207,40 | 201,45 | 206,84 | 1,22% | 627.113,00 |
| 20.03.2025 | 200,87 | 207,91 | 200,87 | 204,35 | 0,06% | 356.501,00 |
| 19.03.2025 | 200,08 | 207,20 | 199,17 | 204,23 | 1,43% | 535.562,00 |
| 18.03.2025 | 202,92 | 202,92 | 198,00 | 201,35 | -1,36% | 764.670,00 |
| 17.03.2025 | 198,87 | 204,68 | 198,87 | 204,12 | 1,67% | 526.411,00 |
| 14.03.2025 | 198,07 | 201,82 | 195,77 | 200,77 | 3,57% | 735.734,00 |
| 13.03.2025 | 197,13 | 198,61 | 191,41 | 193,85 | -2,33% | 784.548,00 |
| 12.03.2025 | 203,12 | 203,74 | 195,85 | 198,48 | 0,77% | 1.044.252,00 |
| 11.03.2025 | 190,43 | 197,95 | 188,28 | 196,97 | 3,52% | 1.607.571,00 |
| 10.03.2025 | 201,00 | 201,08 | 185,06 | 190,28 | -7,96% | 1.677.434,00 |
| 07.03.2025 | 209,85 | 211,20 | 201,52 | 206,74 | -1,74% | 1.133.767,00 |
| 06.03.2025 | 216,76 | 217,64 | 208,21 | 210,40 | -5,48% | 1.215.002,00 |
| 05.03.2025 | 222,50 | 223,87 | 216,40 | 222,60 | 1,42% | 580.990,00 |
| 04.03.2025 | 225,00 | 226,47 | 212,77 | 219,49 | -5,92% | 1.343.899,00 |
| 03.03.2025 | 241,62 | 245,00 | 231,74 | 233,29 | -3,52% | 511.110,00 |
| 28.02.2025 | 237,35 | 241,82 | 236,30 | 241,80 | 1,26% | 698.014,00 |
| 27.02.2025 | 246,75 | 246,93 | 237,85 | 238,79 | -2,98% | 703.138,00 |
| 26.02.2025 | 242,86 | 247,69 | 241,95 | 246,13 | 2,33% | 539.204,00 |
| 25.02.2025 | 247,04 | 247,21 | 237,44 | 240,53 | -2,07% | 1.166.846,00 |
| 24.02.2025 | 249,34 | 251,30 | 242,49 | 245,62 | -1,80% | 777.241,00 |
| 21.02.2025 | 259,78 | 259,78 | 244,23 | 250,13 | -2,67% | 732.174,00 |
| 20.02.2025 | 267,89 | 267,97 | 252,15 | 257,00 | -4,44% | 545.595,00 |
| 19.02.2025 | 270,71 | 273,04 | 266,77 | 268,95 | -2,35% | 390.518,00 |
| 18.02.2025 | 272,27 | 275,69 | 269,14 | 275,43 | 2,27% | 392.598,00 |
| 14.02.2025 | 268,24 | 271,92 | 267,05 | 269,31 | 0,74% | 567.706,00 |
| 13.02.2025 | 265,89 | 269,02 | 264,14 | 267,34 | 0,68% | 484.964,00 |
| 12.02.2025 | 262,00 | 265,72 | 259,93 | 265,53 | -0,02% | 340.817,00 |
| 11.02.2025 | 270,00 | 270,02 | 262,17 | 265,57 | -2,43% | 667.732,00 |
| 10.02.2025 | 276,00 | 276,29 | 268,84 | 272,19 | -1,21% | 509.676,00 |
| 07.02.2025 | 277,21 | 282,82 | 274,83 | 275,51 | -3,46% | 570.815,00 |
| 06.02.2025 | 287,99 | 289,73 | 283,05 | 285,37 | 0,11% | 461.969,00 |
| 05.02.2025 | 297,63 | 297,63 | 280,57 | 285,06 | 0,78% | 669.013,00 |
| 04.02.2025 | 283,66 | 288,79 | 282,54 | 282,85 | -0,11% | 417.672,00 |
| 03.02.2025 | 283,18 | 285,19 | 278,55 | 283,15 | -2,79% | 383.171,00 |
| 31.01.2025 | 293,44 | 295,61 | 290,83 | 291,27 | 0,60% | 476.641,00 |
| 30.01.2025 | 290,00 | 292,83 | 287,66 | 289,52 | 1,69% | 258.961,00 |
| 29.01.2025 | 286,48 | 290,49 | 284,43 | 284,71 | -0,68% | 321.140,00 |
| 28.01.2025 | 282,13 | 287,31 | 280,40 | 286,67 | 1,88% | 265.490,00 |
| 27.01.2025 | 282,98 | 287,04 | 278,20 | 281,38 | -1,60% | 313.542,00 |
| 24.01.2025 | 283,00 | 287,59 | 283,00 | 285,96 | 0,46% | 248.968,00 |
| 23.01.2025 | 284,54 | 286,77 | 281,55 | 284,64 | -0,58% | 304.087,00 |
| 22.01.2025 | 289,64 | 290,73 | 284,49 | 286,29 | -0,45% | 403.471,00 |
| 21.01.2025 | 287,00 | 289,48 | 284,73 | 287,59 | 1,77% | 208.629,00 |
| 17.01.2025 | 281,73 | 283,35 | 280,27 | 282,60 | 1,17% | 222.201,00 |
| 16.01.2025 | 279,60 | 283,49 | 277,35 | 279,34 | 1,10% | 281.647,00 |
| 15.01.2025 | 276,08 | 279,08 | 272,77 | 276,29 | 3,79% | 321.696,00 |
| 14.01.2025 | 265,72 | 267,43 | 261,56 | 266,20 | 2,05% | 515.016,00 |
| 13.01.2025 | 258,18 | 261,60 | 257,38 | 260,86 | -0,79% | 441.336,00 |
| 10.01.2025 | 268,26 | 268,26 | 257,35 | 262,95 | -4,14% | 460.418,00 |
| 08.01.2025 | 273,73 | 277,32 | 272,53 | 274,32 | -0,16% | 532.254,00 |
| 07.01.2025 | 280,04 | 280,04 | 267,64 | 274,77 | -1,47% | 398.013,00 |
| 06.01.2025 | 279,19 | 281,64 | 277,23 | 278,86 | 0,42% | 199.905,00 |
| 03.01.2025 | 276,45 | 278,54 | 272,86 | 277,69 | 0,56% | 304.384,00 |
| 02.01.2025 | 278,03 | 280,34 | 274,70 | 276,15 | -0,38% | 287.573,00 |
| 31.12.2024 | 278,31 | 280,58 | 276,25 | 277,19 | -0,26% | 184.330,00 |
| 30.12.2024 | 275,26 | 279,44 | 270,97 | 277,90 | -0,05% | 256.255,00 |
| 27.12.2024 | 278,91 | 281,22 | 274,98 | 278,04 | -1,55% | 167.600,00 |
| 26.12.2024 | 277,32 | 283,17 | 277,16 | 282,42 | 1,13% | 212.346,00 |
| 24.12.2024 | 276,26 | 280,50 | 275,61 | 279,26 | 1,49% | 87.168,00 |
| 23.12.2024 | 274,10 | 276,52 | 272,74 | 275,17 | -0,24% | 281.318,00 |
| 20.12.2024 | 269,08 | 279,31 | 262,67 | 275,84 | 1,95% | 886.541,00 |