284,670$
-0,77%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 282,57 | 291,54 | 282,57 | 284,75 | -0,74% | 340.501,00 |
| 25.03.2026 | 285,74 | 289,73 | 276,12 | 286,87 | 3,03% | 643.691,00 |
| 24.03.2026 | 275,82 | 280,48 | 273,83 | 278,43 | -0,25% | 680.933,00 |
| 23.03.2026 | 289,54 | 289,63 | 278,92 | 279,12 | 1,55% | 909.482,00 |
| 20.03.2026 | 274,34 | 277,95 | 271,00 | 274,87 | -0,01% | 793.601,00 |
| 19.03.2026 | 272,10 | 277,41 | 269,57 | 274,89 | -0,05% | 745.281,00 |
| 18.03.2026 | 283,02 | 284,94 | 274,63 | 275,03 | -1,31% | 885.600,00 |
| 17.03.2026 | 277,73 | 282,58 | 277,59 | 278,69 | 2,34% | 658.695,00 |
| 16.03.2026 | 275,14 | 280,72 | 270,75 | 272,32 | 1,52% | 726.051,00 |
| 13.03.2026 | 272,82 | 274,95 | 266,78 | 268,24 | 0,39% | 872.824,00 |
| 12.03.2026 | 281,80 | 284,39 | 265,87 | 267,19 | -7,33% | 1.403.442,00 |
| 11.03.2026 | 285,44 | 290,05 | 278,33 | 288,33 | 0,48% | 541.866,00 |
| 10.03.2026 | 288,63 | 293,00 | 282,19 | 286,95 | 0,41% | 521.044,00 |
| 09.03.2026 | 280,93 | 286,05 | 270,91 | 285,78 | -1,12% | 1.060.279,00 |
| 06.03.2026 | 294,96 | 295,94 | 280,66 | 289,02 | -4,54% | 954.054,00 |
| 05.03.2026 | 310,66 | 316,58 | 299,32 | 302,77 | -3,40% | 595.017,00 |
| 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 |
| 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 | 347,00 | 348,48 | 341,60 | 343,64 | -1,02% | 186.098,00 |
| 29.12.2025 | 351,20 | 352,12 | 343,81 | 347,19 | -1,42% | 173.008,00 |
| 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 | 351,08 | 353,15 | 347,06 | 348,48 | -0,78% | 181.604,00 |
| 22.12.2025 | 345,00 | 352,63 | 344,85 | 351,23 | 2,59% | 304.491,00 |
| 19.12.2025 | 338,80 | 342,77 | 337,08 | 342,36 | 1,22% | 525.810,00 |
| 18.12.2025 | 338,45 | 343,08 | 336,28 | 338,25 | 1,27% | 295.749,00 |
| 17.12.2025 | 340,00 | 342,28 | 330,45 | 334,02 | -0,95% | 332.698,00 |
| 16.12.2025 | 336,62 | 339,19 | 332,50 | 337,22 | 0,16% | 415.562,00 |
| 15.12.2025 | 340,95 | 342,29 | 335,00 | 336,69 | -0,10% | 430.124,00 |
| 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% | 339.882,00 |
| 09.12.2025 | 328,20 | 344,66 | 328,20 | 339,99 | 3,08% | 405.155,00 |
| 08.12.2025 | 322,25 | 336,18 | 319,69 | 329,83 | -0,56% | 331.171,00 |
| 05.12.2025 | 326,85 | 337,45 | 325,15 | 331,69 | 1,03% | 433.201,00 |
| 04.12.2025 | 328,00 | 332,44 | 325,55 | 328,30 | 0,28% | 456.043,00 |
| 03.12.2025 | 319,15 | 328,29 | 316,17 | 327,39 | 2,73% | 280.210,00 |
| 02.12.2025 | 319,71 | 321,67 | 315,24 | 318,70 | 0,49% | 309.107,00 |
| 01.12.2025 | 314,70 | 320,48 | 310,93 | 317,15 | -0,91% | 259.387,00 |
| 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 | 306,74 | 312,19 | 303,99 | 308,86 | 0,87% | 293.929,00 |
| 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% | 482.139,00 |
| 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% | 317.151,00 |
| 17.11.2025 | 306,24 | 310,47 | 293,63 | 296,49 | -3,66% | 368.663,00 |
| 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% | 369.414,00 |
| 12.11.2025 | 312,79 | 324,28 | 312,79 | 321,16 | 2,99% | 382.771,00 |
| 11.11.2025 | 309,26 | 313,79 | 307,51 | 311,83 | 0,87% | 167.660,00 |
| 10.11.2025 | 311,52 | 314,66 | 307,95 | 309,13 | 0,84% | 243.825,00 |
| 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% | 238.614,00 |
| 05.11.2025 | 296,22 | 306,92 | 295,31 | 303,48 | 1,97% | 292.344,00 |
| 04.11.2025 | 297,07 | 304,14 | 293,06 | 297,61 | -0,87% | 729.444,00 |
| 03.11.2025 | 293,08 | 300,73 | 291,22 | 300,21 | 1,92% | 474.609,00 |
| 31.10.2025 | 290,68 | 296,90 | 288,00 | 294,56 | 0,99% | 526.022,00 |