302,770$
-3,40%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 310,66 | 316,58 | 299,32 | 302,77 | -3,40% | 438,00 |
| 04.03.2026 | 310,28 | 317,41 | 308,82 | 313,43 | 1,84% | 471.873,00 |
| 03.03.2026 | 302,89 | 313,32 | 299,00 | 307,77 | -2,13% | 670.820,00 |
| 02.03.2026 | 299,61 | 316,96 | 298,47 | 314,48 | 1,83% | 477.129,00 |
| 27.02.2026 | 317,34 | 317,34 | 300,36 | 308,84 | -5,54% | 1.195.926,00 |
| 26.02.2026 | 322,13 | 328,42 | 318,21 | 326,95 | 2,51% | 515.084,00 |
| 25.02.2026 | 319,50 | 320,25 | 312,53 | 318,94 | 1,82% | 440.775,00 |
| 24.02.2026 | 303,90 | 318,22 | 299,91 | 313,24 | 2,61% | 713.448,00 |
| 23.02.2026 | 323,82 | 327,95 | 303,61 | 305,27 | -6,97% | 777.231,00 |
| 20.02.2026 | 324,01 | 332,20 | 319,09 | 328,14 | 0,39% | 444.082,00 |
| 19.02.2026 | 330,57 | 332,00 | 322,00 | 326,87 | -1,26% | 581.924,00 |
| 18.02.2026 | 321,94 | 334,71 | 321,94 | 331,04 | 3,45% | 575.803,00 |
| 17.02.2026 | 325,37 | 326,39 | 317,19 | 320,01 | -0,70% | 611.283,00 |
| 13.02.2026 | 321,62 | 328,70 | 314,42 | 322,28 | 0,97% | 604.588,00 |
| 12.02.2026 | 339,72 | 352,11 | 305,01 | 319,17 | -7,63% | 1.164.843,00 |
| 11.02.2026 | 363,16 | 366,23 | 344,53 | 345,55 | -4,59% | 494.253,00 |
| 10.02.2026 | 361,82 | 368,61 | 354,60 | 362,18 | 0,70% | 508.067,00 |
| 09.02.2026 | 357,00 | 369,64 | 353,20 | 359,65 | 0,54% | 556.930,00 |
| 06.02.2026 | 352,01 | 367,52 | 349,52 | 357,73 | 1,88% | 698.806,00 |
| 05.02.2026 | 342,60 | 357,86 | 333,25 | 351,14 | -1,46% | 998.302,00 |
| 04.02.2026 | 356,62 | 361,00 | 340,00 | 356,36 | 5,20% | 877.564,00 |
| 03.02.2026 | 354,51 | 357,64 | 334,82 | 338,73 | -4,50% | 680.716,00 |
| 02.02.2026 | 356,07 | 362,34 | 351,64 | 354,68 | 0,40% | 500.909,00 |
| 30.01.2026 | 352,55 | 360,41 | 350,07 | 353,27 | -0,74% | 406.540,00 |
| 29.01.2026 | 367,10 | 371,33 | 352,56 | 355,91 | -2,00% | 577.186,00 |
| 28.01.2026 | 364,60 | 365,64 | 357,68 | 363,18 | -0,09% | 307.382,00 |
| 27.01.2026 | 363,62 | 365,82 | 360,96 | 363,51 | -0,11% | 307.790,00 |
| 26.01.2026 | 369,74 | 369,74 | 363,19 | 363,90 | 0,52% | 364.863,00 |
| 23.01.2026 | 368,99 | 370,89 | 360,82 | 362,00 | -2,69% | 246.711,00 |
| 22.01.2026 | 377,84 | 377,95 | 370,49 | 372,00 | -0,07% | 220.905,00 |
| 21.01.2026 | 370,20 | 380,52 | 367,00 | 372,27 | 1,57% | 356.930,00 |
| 20.01.2026 | 352,00 | 379,88 | 352,00 | 366,50 | -3,26% | 347.964,00 |
| 16.01.2026 | 383,67 | 388,71 | 376,91 | 378,84 | -1,12% | 469.655,00 |
| 15.01.2026 | 368,98 | 384,11 | 367,50 | 383,12 | 4,52% | 413.590,00 |
| 14.01.2026 | 363,58 | 368,57 | 355,16 | 366,54 | 0,22% | 281.881,00 |
| 13.01.2026 | 370,66 | 371,99 | 363,04 | 365,72 | -1,34% | 285.325,00 |
| 12.01.2026 | 364,07 | 371,51 | 359,30 | 370,67 | 0,45% | 293.959,00 |
| 09.01.2026 | 366,88 | 374,77 | 360,81 | 369,01 | 0,91% | 326.308,00 |
| 08.01.2026 | 374,08 | 374,30 | 364,08 | 365,67 | -1,98% | 370.781,00 |
| 07.01.2026 | 373,97 | 376,35 | 368,60 | 373,05 | -0,26% | 373.967,00 |
| 06.01.2026 | 363,42 | 375,51 | 356,19 | 374,02 | 2,62% | 489.893,00 |
| 05.01.2026 | 351,30 | 373,47 | 351,30 | 364,47 | 3,76% | 491.549,00 |