13,500$
-1,10%
Echtzeit-Aktienkurs Everi Holdings Inc.
Bid:
Ask:
Aktienkurse zur Everi Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,58 | 13,58 | 13,44 | 13,50 | -1,10% | 489.118,00 |
| 03.04.2025 | 13,70 | 13,73 | 13,65 | 13,65 | -0,51% | 1.468.181,00 |
| 02.04.2025 | 13,70 | 13,73 | 13,67 | 13,72 | 0,07% | 553.815,00 |
| 01.04.2025 | 13,66 | 13,72 | 13,64 | 13,71 | 0,29% | 624.852,00 |
| 31.03.2025 | 13,62 | 13,70 | 13,58 | 13,67 | 0,51% | 1.430.572,00 |
| 28.03.2025 | 13,63 | 13,64 | 13,59 | 13,60 | -0,07% | 639.045,00 |
| 27.03.2025 | 13,60 | 13,63 | 13,58 | 13,61 | 0,07% | 793.273,00 |
| 26.03.2025 | 13,62 | 13,64 | 13,58 | 13,60 | -0,22% | 948.035,00 |
| 25.03.2025 | 13,67 | 13,69 | 13,62 | 13,63 | -0,22% | 583.391,00 |
| 24.03.2025 | 13,69 | 13,70 | 13,65 | 13,66 | -0,15% | 931.460,00 |
| 21.03.2025 | 13,68 | 13,70 | 13,65 | 13,68 | 0,07% | 2.242.278,00 |
| 20.03.2025 | 13,64 | 13,75 | 13,64 | 13,67 | 0,15% | 692.181,00 |
| 19.03.2025 | 13,57 | 13,66 | 13,57 | 13,65 | 0,52% | 785.305,00 |
| 18.03.2025 | 13,57 | 13,60 | 13,57 | 13,58 | 0,07% | 670.497,00 |
| 17.03.2025 | 13,60 | 13,61 | 13,57 | 13,57 | -0,07% | 1.304.490,00 |
| 14.03.2025 | 13,58 | 13,61 | 13,56 | 13,58 | -0,07% | 1.352.907,00 |
| 13.03.2025 | 13,59 | 13,62 | 13,57 | 13,59 | 0,07% | 2.250.569,00 |
| 12.03.2025 | 13,68 | 13,69 | 13,49 | 13,58 | -0,73% | 4.316.334,00 |
| 11.03.2025 | 13,71 | 13,72 | 13,68 | 13,68 | -0,15% | 1.001.477,00 |
| 10.03.2025 | 13,73 | 13,73 | 13,69 | 13,70 | -0,22% | 976.695,00 |
| 07.03.2025 | 13,75 | 13,76 | 13,72 | 13,73 | -0,07% | 847.697,00 |
| 06.03.2025 | 13,73 | 13,77 | 13,72 | 13,74 | 0,07% | 1.056.517,00 |
| 05.03.2025 | 13,71 | 13,76 | 13,71 | 13,73 | 0,07% | 546.523,00 |
| 04.03.2025 | 13,74 | 13,76 | 13,70 | 13,72 | -0,22% | 1.494.280,00 |
| 03.03.2025 | 13,76 | 13,76 | 13,73 | 13,75 | -0,15% | 624.691,00 |
| 28.02.2025 | 13,74 | 13,77 | 13,73 | 13,77 | 0,29% | 510.605,00 |
| 27.02.2025 | 13,76 | 13,77 | 13,73 | 13,73 | -0,29% | 492.025,00 |
| 26.02.2025 | 13,80 | 13,80 | 13,75 | 13,77 | -0,07% | 656.755,00 |
| 25.02.2025 | 13,79 | 13,82 | 13,77 | 13,78 | 0,00% | 575.732,00 |
| 24.02.2025 | 13,80 | 13,82 | 13,78 | 13,78 | -0,22% | 324.917,00 |
| 21.02.2025 | 13,83 | 13,83 | 13,79 | 13,81 | 0,07% | 533.927,00 |
| 20.02.2025 | 13,79 | 13,83 | 13,77 | 13,80 | 0,07% | 623.566,00 |
| 19.02.2025 | 13,75 | 13,79 | 13,75 | 13,79 | 0,22% | 313.455,00 |
| 18.02.2025 | 13,73 | 13,81 | 13,72 | 13,76 | 0,15% | 943.471,00 |
| 14.02.2025 | 13,77 | 13,77 | 13,73 | 13,74 | -0,07% | 242.450,00 |
| 13.02.2025 | 13,72 | 13,75 | 13,71 | 13,75 | 0,44% | 231.843,00 |
| 12.02.2025 | 13,67 | 13,71 | 13,66 | 13,69 | 0,15% | 294.159,00 |
| 11.02.2025 | 13,66 | 13,68 | 13,65 | 13,67 | 0,00% | 227.392,00 |
| 10.02.2025 | 13,70 | 13,70 | 13,65 | 13,67 | -0,07% | 1.526.966,00 |
| 07.02.2025 | 13,71 | 13,72 | 13,67 | 13,68 | -0,22% | 226.959,00 |
| 06.02.2025 | 13,68 | 13,72 | 13,66 | 13,71 | 0,07% | 274.726,00 |
| 05.02.2025 | 13,64 | 13,70 | 13,63 | 13,70 | 0,59% | 402.785,00 |
| 04.02.2025 | 13,63 | 13,63 | 13,61 | 13,62 | 0,00% | 221.956,00 |
| 03.02.2025 | 13,61 | 13,62 | 13,60 | 13,62 | -0,15% | 541.672,00 |
| 31.01.2025 | 13,63 | 13,65 | 13,60 | 13,64 | 0,07% | 1.329.324,00 |
| 30.01.2025 | 13,63 | 13,63 | 13,60 | 13,63 | 0,15% | 253.660,00 |
| 29.01.2025 | 13,60 | 13,62 | 13,59 | 13,61 | 0,00% | 413.872,00 |
| 28.01.2025 | 13,61 | 13,61 | 13,60 | 13,61 | 0,00% | 213.696,00 |
| 27.01.2025 | 13,62 | 13,64 | 13,60 | 13,61 | -0,07% | 323.385,00 |
| 24.01.2025 | 13,62 | 13,63 | 13,61 | 13,62 | -0,15% | 1.200.253,00 |
| 23.01.2025 | 13,60 | 13,64 | 13,60 | 13,64 | 0,22% | 261.320,00 |
| 22.01.2025 | 13,58 | 13,62 | 13,58 | 13,61 | 0,07% | 435.532,00 |
| 21.01.2025 | 13,57 | 13,61 | 13,57 | 13,60 | 0,22% | 502.056,00 |
| 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 |