13,050$
-0,08%
Echtzeit-Aktienkurs Everi Holdings
Bid:
Ask:
Aktienkurse zur Everi Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 13,07 | 13,09 | 13,05 | 13,05 | -0,08% | 785.251,00 |
| 05.09.2024 | 13,05 | 13,07 | 13,03 | 13,06 | 0,31% | 769.277,00 |
| 04.09.2024 | 13,04 | 13,06 | 13,02 | 13,02 | -0,15% | 734.794,00 |
| 03.09.2024 | 13,05 | 13,07 | 13,04 | 13,04 | -0,08% | 1.201.695,00 |
| 30.08.2024 | 13,03 | 13,06 | 13,03 | 13,05 | 0,15% | 911.983,00 |
| 29.08.2024 | 13,01 | 13,06 | 13,00 | 13,03 | 0,23% | 929.855,00 |
| 28.08.2024 | 13,00 | 13,01 | 13,00 | 13,00 | 0,00% | 925.477,00 |
| 27.08.2024 | 13,00 | 13,01 | 12,99 | 13,00 | 0,00% | 717.186,00 |
| 26.08.2024 | 13,01 | 13,01 | 13,00 | 13,00 | 0,00% | 523.095,00 |
| 23.08.2024 | 13,01 | 13,01 | 12,99 | 13,00 | 0,15% | 818.737,00 |
| 22.08.2024 | 13,01 | 13,01 | 12,98 | 12,98 | -0,23% | 626.514,00 |
| 21.08.2024 | 12,95 | 13,01 | 12,95 | 13,01 | 0,46% | 1.042.345,00 |
| 20.08.2024 | 12,96 | 12,99 | 12,95 | 12,95 | 0,00% | 626.949,00 |
| 19.08.2024 | 12,95 | 13,00 | 12,95 | 12,95 | 0,08% | 1.435.983,00 |
| 16.08.2024 | 12,93 | 12,96 | 12,93 | 12,94 | 0,15% | 725.789,00 |
| 15.08.2024 | 12,99 | 13,00 | 12,92 | 12,92 | 0,08% | 1.152.492,00 |
| 14.08.2024 | 12,97 | 12,99 | 12,91 | 12,91 | -0,46% | 788.000,00 |
| 13.08.2024 | 12,95 | 12,99 | 12,94 | 12,97 | 0,15% | 1.122.659,00 |
| 12.08.2024 | 12,94 | 13,03 | 12,93 | 12,95 | 0,00% | 1.509.456,00 |
| 09.08.2024 | 12,95 | 13,00 | 12,95 | 12,95 | -0,15% | 1.365.748,00 |
| 08.08.2024 | 12,93 | 12,98 | 12,93 | 12,97 | 0,54% | 948.489,00 |
| 07.08.2024 | 12,90 | 13,00 | 12,89 | 12,90 | 0,08% | 1.436.386,00 |
| 06.08.2024 | 12,86 | 12,92 | 12,86 | 12,89 | 0,16% | 2.348.797,00 |
| 05.08.2024 | 12,80 | 12,93 | 12,77 | 12,87 | -0,85% | 4.501.815,00 |
| 02.08.2024 | 12,87 | 13,04 | 12,85 | 12,98 | 0,39% | 2.710.792,00 |
| 01.08.2024 | 12,88 | 12,99 | 12,86 | 12,93 | 0,47% | 3.350.105,00 |
| 31.07.2024 | 12,81 | 12,94 | 12,81 | 12,87 | 0,47% | 4.032.272,00 |
| 30.07.2024 | 12,86 | 12,88 | 12,81 | 12,81 | 0,00% | 6.962.404,00 |
| 29.07.2024 | 12,84 | 12,90 | 12,80 | 12,81 | -0,08% | 8.332.779,00 |
| 26.07.2024 | 12,91 | 13,01 | 12,78 | 12,82 | 40,26% | 35.460.564,00 |
| 25.07.2024 | 8,77 | 9,29 | 8,68 | 9,14 | 4,70% | 5.167.776,00 |
| 24.07.2024 | 8,95 | 9,29 | 8,73 | 8,73 | -3,43% | 2.261.158,00 |
| 23.07.2024 | 8,40 | 9,20 | 8,40 | 9,04 | 7,88% | 3.257.003,00 |
| 22.07.2024 | 8,37 | 8,48 | 8,24 | 8,38 | 0,96% | 1.134.194,00 |
| 19.07.2024 | 8,15 | 8,32 | 7,98 | 8,30 | 1,72% | 1.178.621,00 |
| 18.07.2024 | 8,92 | 8,92 | 8,16 | 8,16 | -9,43% | 2.093.523,00 |
| 17.07.2024 | 8,88 | 9,07 | 8,85 | 9,01 | 0,45% | 1.097.578,00 |
| 16.07.2024 | 9,01 | 9,04 | 8,83 | 8,97 | 0,67% | 1.897.707,00 |
| 15.07.2024 | 8,70 | 8,96 | 8,43 | 8,91 | 3,36% | 2.065.278,00 |
| 12.07.2024 | 9,11 | 9,16 | 8,13 | 8,62 | -4,54% | 3.911.827,00 |
| 11.07.2024 | 9,00 | 9,20 | 8,84 | 9,03 | 0,89% | 2.141.600,00 |
| 10.07.2024 | 8,94 | 9,08 | 8,74 | 8,95 | 0,11% | 1.987.959,00 |
| 09.07.2024 | 8,57 | 8,95 | 8,50 | 8,94 | 3,83% | 1.781.883,00 |
| 08.07.2024 | 8,44 | 8,79 | 8,34 | 8,61 | 3,73% | 1.347.307,00 |
| 05.07.2024 | 8,20 | 8,37 | 8,16 | 8,30 | 0,97% | 1.072.927,00 |
| 03.07.2024 | 8,17 | 8,40 | 8,17 | 8,22 | 1,11% | 403.947,00 |
| 02.07.2024 | 8,18 | 8,22 | 8,00 | 8,13 | -0,12% | 942.218,00 |
| 01.07.2024 | 8,40 | 8,40 | 8,00 | 8,14 | -3,10% | 1.283.810,00 |
| 28.06.2024 | 8,11 | 8,54 | 8,06 | 8,40 | 4,09% | 2.978.630,00 |
| 27.06.2024 | 8,14 | 8,22 | 8,05 | 8,07 | -0,74% | 793.296,00 |
| 26.06.2024 | 7,86 | 8,15 | 7,86 | 8,13 | 2,78% | 902.839,00 |
| 25.06.2024 | 8,05 | 8,09 | 7,87 | 7,91 | -1,74% | 1.057.811,00 |
| 24.06.2024 | 8,06 | 8,13 | 7,96 | 8,05 | 0,12% | 845.930,00 |
| 21.06.2024 | 8,05 | 8,14 | 7,99 | 8,04 | 0,12% | 1.310.110,00 |
| 20.06.2024 | 8,00 | 8,19 | 8,00 | 8,03 | 0,50% | 733.606,00 |
| 18.06.2024 | 8,11 | 8,17 | 7,95 | 7,99 | -0,37% | 986.517,00 |
| 17.06.2024 | 7,83 | 8,15 | 7,83 | 8,02 | 1,01% | 799.713,00 |
| 14.06.2024 | 8,03 | 8,14 | 7,90 | 7,94 | -2,70% | 1.521.691,00 |
| 13.06.2024 | 8,37 | 8,37 | 7,87 | 8,16 | -2,86% | 1.712.067,00 |
| 12.06.2024 | 8,55 | 8,75 | 8,40 | 8,40 | 0,36% | 1.495.299,00 |
| 11.06.2024 | 7,95 | 8,42 | 7,93 | 8,37 | 4,36% | 1.623.894,00 |
| 10.06.2024 | 7,56 | 8,10 | 7,56 | 8,02 | 5,25% | 1.510.535,00 |
| 07.06.2024 | 7,45 | 7,65 | 7,44 | 7,62 | 0,93% | 847.586,00 |
| 06.06.2024 | 7,52 | 7,59 | 7,37 | 7,55 | -0,26% | 1.362.837,00 |
| 05.06.2024 | 7,56 | 7,59 | 7,45 | 7,57 | 0,26% | 1.300.649,00 |
| 04.06.2024 | 7,29 | 7,55 | 7,26 | 7,55 | 2,44% | 1.209.899,00 |
| 03.06.2024 | 7,27 | 7,48 | 7,21 | 7,37 | 1,94% | 1.469.436,00 |
| 31.05.2024 | 6,89 | 7,25 | 6,89 | 7,23 | 6,32% | 2.334.946,00 |
| 30.05.2024 | 6,51 | 6,81 | 6,47 | 6,80 | 6,25% | 4.464.778,00 |
| 29.05.2024 | 6,62 | 6,71 | 6,37 | 6,40 | -4,48% | 1.873.124,00 |
| 28.05.2024 | 6,79 | 6,89 | 6,64 | 6,70 | 0,45% | 3.591.199,00 |
| 24.05.2024 | 6,68 | 6,80 | 6,61 | 6,67 | 0,00% | 3.095.297,00 |
| 23.05.2024 | 7,15 | 7,15 | 6,63 | 6,67 | -7,49% | 2.402.337,00 |
| 22.05.2024 | 7,38 | 7,44 | 7,18 | 7,21 | -2,96% | 830.987,00 |
| 21.05.2024 | 7,37 | 7,53 | 7,32 | 7,43 | 0,00% | 1.054.020,00 |
| 20.05.2024 | 7,32 | 7,53 | 7,31 | 7,43 | 0,68% | 1.332.701,00 |
| 17.05.2024 | 7,52 | 7,60 | 7,31 | 7,38 | -1,86% | 1.173.794,00 |
| 16.05.2024 | 7,48 | 7,61 | 7,43 | 7,52 | 0,80% | 1.758.177,00 |
| 15.05.2024 | 7,66 | 7,68 | 7,45 | 7,46 | -1,84% | 1.479.512,00 |
| 14.05.2024 | 7,66 | 7,90 | 7,58 | 7,60 | -1,43% | 1.014.448,00 |
| 13.05.2024 | 7,83 | 7,88 | 7,67 | 7,71 | -0,26% | 930.844,00 |
| 10.05.2024 | 7,81 | 7,87 | 7,62 | 7,73 | -0,90% | 1.174.276,00 |
| 09.05.2024 | 7,94 | 8,07 | 7,79 | 7,80 | -2,01% | 1.447.847,00 |
| 08.05.2024 | 7,78 | 8,40 | 7,57 | 7,96 | -1,61% | 1.444.251,00 |
| 07.05.2024 | 8,11 | 8,23 | 8,02 | 8,09 | -0,49% | 1.630.061,00 |
| 06.05.2024 | 8,16 | 8,23 | 8,07 | 8,13 | 1,12% | 882.916,00 |
| 03.05.2024 | 8,29 | 8,42 | 7,98 | 8,04 | -1,47% | 1.029.086,00 |
| 02.05.2024 | 8,18 | 8,25 | 7,98 | 8,16 | 1,49% | 880.166,00 |
| 01.05.2024 | 8,15 | 8,33 | 7,99 | 8,04 | -1,59% | 1.042.565,00 |
| 30.04.2024 | 8,35 | 8,35 | 7,99 | 8,17 | -3,54% | 1.204.315,00 |
| 29.04.2024 | 8,47 | 8,64 | 8,41 | 8,47 | 1,07% | 670.295,00 |
| 26.04.2024 | 8,33 | 8,48 | 8,21 | 8,38 | 0,36% | 1.249.896,00 |
| 25.04.2024 | 8,49 | 8,58 | 8,30 | 8,35 | -2,57% | 779.809,00 |
| 24.04.2024 | 8,61 | 8,67 | 8,41 | 8,57 | -1,49% | 1.200.670,00 |
| 23.04.2024 | 8,87 | 8,94 | 8,69 | 8,70 | -2,68% | 1.071.856,00 |
| 22.04.2024 | 8,89 | 9,02 | 8,83 | 8,94 | 1,25% | 570.746,00 |
| 19.04.2024 | 8,78 | 8,95 | 8,76 | 8,83 | -0,11% | 619.540,00 |
| 18.04.2024 | 8,76 | 8,95 | 8,70 | 8,84 | 0,91% | 676.520,00 |
| 17.04.2024 | 8,90 | 8,91 | 8,67 | 8,76 | -1,46% | 1.136.929,00 |
| 16.04.2024 | 9,11 | 9,12 | 8,86 | 8,89 | -3,47% | 756.505,00 |