13,565$
-0,18%
Echtzeit-Aktienkurs Everi Holdings Inc.
Bid:
Ask:
Aktienkurse zur Everi Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 13,64 | 13,64 | 13,54 | 13,57 | -0,15% | 278.606,00 |
| 16.01.2025 | 13,60 | 13,63 | 13,58 | 13,59 | -0,07% | 428.415,00 |
| 15.01.2025 | 13,62 | 13,65 | 13,59 | 13,60 | 0,07% | 905.280,00 |
| 14.01.2025 | 13,55 | 13,60 | 13,55 | 13,59 | 0,22% | 311.329,00 |
| 13.01.2025 | 13,54 | 13,57 | 13,53 | 13,56 | 0,15% | 511.047,00 |
| 10.01.2025 | 13,52 | 13,58 | 13,51 | 13,54 | 0,15% | 684.845,00 |
| 08.01.2025 | 13,51 | 13,55 | 13,50 | 13,52 | -0,07% | 570.336,00 |
| 07.01.2025 | 13,52 | 13,56 | 13,50 | 13,53 | 0,15% | 498.248,00 |
| 06.01.2025 | 13,52 | 13,54 | 13,50 | 13,51 | -0,15% | 729.186,00 |
| 03.01.2025 | 13,51 | 13,54 | 13,50 | 13,53 | 0,07% | 987.329,00 |
| 02.01.2025 | 13,51 | 13,55 | 13,50 | 13,52 | 0,07% | 424.797,00 |
| 31.12.2024 | 13,48 | 13,52 | 13,48 | 13,51 | 0,22% | 380.050,00 |
| 30.12.2024 | 13,50 | 13,50 | 13,47 | 13,48 | -0,07% | 928.635,00 |
| 27.12.2024 | 13,49 | 13,52 | 13,49 | 13,49 | -0,22% | 542.935,00 |
| 26.12.2024 | 13,50 | 13,52 | 13,49 | 13,52 | 0,15% | 292.179,00 |
| 24.12.2024 | 13,50 | 13,51 | 13,49 | 13,50 | 0,00% | 153.749,00 |
| 23.12.2024 | 13,50 | 13,52 | 13,49 | 13,50 | 0,07% | 299.348,00 |
| 20.12.2024 | 13,49 | 13,53 | 13,47 | 13,49 | -0,07% | 1.100.650,00 |
| 19.12.2024 | 13,46 | 13,52 | 13,46 | 13,50 | 0,22% | 694.050,00 |
| 18.12.2024 | 13,51 | 13,51 | 13,47 | 13,47 | -0,22% | 1.039.349,00 |
| 17.12.2024 | 13,47 | 13,50 | 13,47 | 13,50 | 0,30% | 454.277,00 |
| 16.12.2024 | 13,46 | 13,48 | 13,45 | 13,46 | 0,00% | 285.347,00 |
| 13.12.2024 | 13,45 | 13,48 | 13,45 | 13,46 | 0,00% | 478.563,00 |
| 12.12.2024 | 13,48 | 13,50 | 13,46 | 13,46 | -0,15% | 422.074,00 |
| 11.12.2024 | 13,48 | 13,48 | 13,45 | 13,48 | 0,15% | 859.541,00 |
| 10.12.2024 | 13,47 | 13,49 | 13,45 | 13,46 | -0,15% | 759.607,00 |
| 09.12.2024 | 13,48 | 13,49 | 13,48 | 13,48 | 0,00% | 369.071,00 |
| 06.12.2024 | 13,48 | 13,50 | 13,47 | 13,48 | 0,00% | 364.742,00 |
| 05.12.2024 | 13,48 | 13,50 | 13,47 | 13,48 | 0,00% | 669.338,00 |
| 04.12.2024 | 13,48 | 13,49 | 13,47 | 13,48 | 0,15% | 432.678,00 |
| 03.12.2024 | 13,48 | 13,49 | 13,45 | 13,46 | 0,00% | 425.603,00 |
| 02.12.2024 | 13,49 | 13,49 | 13,45 | 13,46 | -0,07% | 464.775,00 |
| 29.11.2024 | 13,45 | 13,47 | 13,43 | 13,47 | 0,07% | 301.608,00 |
| 27.11.2024 | 13,44 | 13,49 | 13,44 | 13,46 | -0,15% | 489.476,00 |
| 26.11.2024 | 13,42 | 13,48 | 13,39 | 13,48 | 0,37% | 451.726,00 |
| 25.11.2024 | 13,44 | 13,47 | 13,35 | 13,43 | -0,07% | 982.249,00 |
| 22.11.2024 | 13,35 | 13,45 | 13,33 | 13,44 | 0,30% | 742.506,00 |
| 21.11.2024 | 13,34 | 13,40 | 13,34 | 13,40 | 0,45% | 144.892,00 |
| 20.11.2024 | 13,36 | 13,36 | 13,33 | 13,34 | -0,07% | 315.260,00 |
| 19.11.2024 | 13,35 | 13,37 | 13,33 | 13,35 | -0,15% | 378.167,00 |
| 18.11.2024 | 13,36 | 13,40 | 13,35 | 13,37 | 0,00% | 385.861,00 |
| 15.11.2024 | 13,40 | 13,41 | 13,35 | 13,37 | -0,37% | 652.105,00 |
| 14.11.2024 | 13,39 | 13,43 | 13,35 | 13,42 | 0,22% | 542.617,00 |
| 13.11.2024 | 13,35 | 13,40 | 13,33 | 13,39 | 0,30% | 323.596,00 |
| 12.11.2024 | 13,34 | 13,36 | 13,33 | 13,35 | 0,07% | 361.916,00 |
| 11.11.2024 | 13,34 | 13,36 | 13,33 | 13,34 | -0,07% | 447.052,00 |
| 08.11.2024 | 13,36 | 13,38 | 13,32 | 13,35 | -0,15% | 324.214,00 |
| 07.11.2024 | 13,38 | 13,45 | 13,35 | 13,37 | 0,00% | 503.050,00 |
| 06.11.2024 | 13,35 | 13,44 | 13,33 | 13,37 | 0,15% | 642.969,00 |
| 05.11.2024 | 13,35 | 13,36 | 13,30 | 13,35 | 0,23% | 972.653,00 |
| 04.11.2024 | 13,33 | 13,35 | 13,30 | 13,32 | -0,08% | 717.244,00 |
| 01.11.2024 | 13,36 | 13,36 | 13,31 | 13,33 | 0,00% | 520.861,00 |
| 31.10.2024 | 13,35 | 13,36 | 13,33 | 13,33 | 0,00% | 540.513,00 |
| 30.10.2024 | 13,35 | 13,40 | 13,33 | 13,33 | -0,07% | 524.678,00 |
| 29.10.2024 | 13,33 | 13,36 | 13,33 | 13,34 | 0,08% | 616.879,00 |
| 28.10.2024 | 13,36 | 13,36 | 13,32 | 13,33 | 0,15% | 1.017.869,00 |
| 25.10.2024 | 13,36 | 13,40 | 13,31 | 13,31 | -0,30% | 504.771,00 |
| 24.10.2024 | 13,31 | 13,35 | 13,31 | 13,35 | 0,15% | 298.854,00 |
| 23.10.2024 | 13,35 | 13,35 | 13,31 | 13,33 | 0,00% | 373.572,00 |
| 22.10.2024 | 13,31 | 13,34 | 13,31 | 13,33 | 0,15% | 213.175,00 |
| 21.10.2024 | 13,31 | 13,32 | 13,25 | 13,31 | 0,15% | 730.727,00 |
| 18.10.2024 | 13,35 | 13,39 | 13,29 | 13,29 | -0,23% | 692.628,00 |
| 17.10.2024 | 13,29 | 13,33 | 13,29 | 13,32 | 0,15% | 401.096,00 |
| 16.10.2024 | 13,25 | 13,30 | 13,24 | 13,30 | 0,45% | 611.790,00 |
| 15.10.2024 | 13,24 | 13,26 | 13,21 | 13,24 | 0,08% | 798.937,00 |
| 14.10.2024 | 13,19 | 13,25 | 13,18 | 13,23 | 0,23% | 345.830,00 |
| 11.10.2024 | 13,17 | 13,21 | 13,16 | 13,20 | 0,08% | 293.840,00 |
| 10.10.2024 | 13,16 | 13,23 | 13,16 | 13,19 | 0,23% | 623.046,00 |
| 09.10.2024 | 13,17 | 13,19 | 13,16 | 13,16 | 0,08% | 359.449,00 |
| 08.10.2024 | 13,17 | 13,18 | 13,15 | 13,15 | 0,00% | 546.551,00 |
| 07.10.2024 | 13,16 | 13,17 | 13,14 | 13,15 | 0,00% | 478.742,00 |
| 04.10.2024 | 13,19 | 13,19 | 13,14 | 13,15 | 0,00% | 756.393,00 |
| 03.10.2024 | 13,15 | 13,20 | 13,13 | 13,15 | -0,23% | 1.215.090,00 |
| 02.10.2024 | 13,14 | 13,19 | 13,14 | 13,18 | 0,30% | 1.541.629,00 |
| 01.10.2024 | 13,13 | 13,17 | 13,13 | 13,14 | 0,00% | 879.865,00 |
| 30.09.2024 | 13,14 | 13,16 | 13,13 | 13,14 | 0,00% | 602.923,00 |
| 27.09.2024 | 13,15 | 13,16 | 13,13 | 13,14 | 0,08% | 708.697,00 |
| 26.09.2024 | 13,15 | 13,18 | 13,11 | 13,13 | 0,08% | 659.695,00 |
| 25.09.2024 | 13,14 | 13,16 | 13,12 | 13,12 | -0,15% | 899.673,00 |
| 24.09.2024 | 13,17 | 13,17 | 13,12 | 13,14 | 0,15% | 552.539,00 |
| 23.09.2024 | 13,15 | 13,17 | 13,12 | 13,12 | -0,15% | 576.130,00 |
| 20.09.2024 | 13,19 | 13,19 | 13,13 | 13,14 | -0,08% | 1.441.199,00 |
| 19.09.2024 | 13,18 | 13,22 | 13,14 | 13,15 | -0,23% | 520.849,00 |
| 18.09.2024 | 13,16 | 13,19 | 13,14 | 13,18 | 0,30% | 654.449,00 |
| 17.09.2024 | 13,14 | 13,14 | 13,12 | 13,14 | 0,08% | 446.533,00 |
| 16.09.2024 | 13,15 | 13,16 | 13,12 | 13,13 | -0,08% | 367.864,00 |
| 13.09.2024 | 13,15 | 13,16 | 13,13 | 13,14 | 0,31% | 462.893,00 |
| 12.09.2024 | 13,13 | 13,15 | 13,09 | 13,10 | -0,15% | 726.013,00 |
| 11.09.2024 | 13,09 | 13,12 | 13,09 | 13,12 | 0,08% | 1.205.410,00 |
| 10.09.2024 | 13,10 | 13,12 | 13,08 | 13,11 | 0,23% | 1.251.957,00 |
| 09.09.2024 | 13,04 | 13,11 | 13,04 | 13,08 | 0,23% | 1.194.521,00 |
| 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 |