13,365$
-0,41%
Echtzeit-Aktienkurs Everi Holdings Inc.
Bid:
Ask:
Aktienkurse zur Everi Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |