35,005$
0,04%
Echtzeit-Aktienkurs Everbridge
Bid:
Ask:
Aktienkurse zur Everbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2024 | 34,99 | 35,01 | 34,99 | 35,00 | 0,03% | 2.364.113,00 |
| 28.06.2024 | 34,74 | 35,08 | 34,70 | 34,99 | 0,81% | 2.897.757,00 |
| 27.06.2024 | 34,75 | 34,75 | 34,69 | 34,71 | 0,00% | 1.184.315,00 |
| 26.06.2024 | 34,77 | 34,77 | 34,63 | 34,71 | -0,23% | 1.268.728,00 |
| 25.06.2024 | 34,75 | 34,79 | 34,75 | 34,79 | 0,09% | 248.942,00 |
| 24.06.2024 | 34,73 | 34,78 | 34,73 | 34,76 | 0,00% | 816.464,00 |
| 21.06.2024 | 34,76 | 34,78 | 34,73 | 34,76 | 0,17% | 1.153.290,00 |
| 20.06.2024 | 34,71 | 34,75 | 34,69 | 34,70 | 0,00% | 1.229.104,00 |
| 18.06.2024 | 34,73 | 34,75 | 34,70 | 34,70 | -0,12% | 1.314.787,00 |
| 17.06.2024 | 34,75 | 34,76 | 34,72 | 34,74 | -0,03% | 433.305,00 |
| 14.06.2024 | 34,74 | 34,77 | 34,74 | 34,75 | 0,06% | 271.360,00 |
| 13.06.2024 | 34,73 | 34,76 | 34,73 | 34,73 | 0,03% | 353.619,00 |
| 12.06.2024 | 34,75 | 34,77 | 34,72 | 34,72 | 0,03% | 640.504,00 |
| 11.06.2024 | 34,71 | 34,75 | 34,71 | 34,71 | -0,14% | 517.459,00 |
| 10.06.2024 | 34,68 | 34,76 | 34,68 | 34,76 | 0,06% | 383.076,00 |
| 07.06.2024 | 34,75 | 34,83 | 34,74 | 34,74 | -0,03% | 563.906,00 |
| 06.06.2024 | 34,75 | 34,78 | 34,74 | 34,75 | -0,06% | 364.061,00 |
| 05.06.2024 | 34,77 | 34,78 | 34,75 | 34,77 | 0,03% | 430.845,00 |
| 04.06.2024 | 34,75 | 34,80 | 34,74 | 34,76 | 0,03% | 421.334,00 |
| 03.06.2024 | 34,78 | 34,79 | 34,74 | 34,75 | -0,03% | 487.397,00 |
| 31.05.2024 | 34,76 | 34,81 | 34,74 | 34,76 | -0,06% | 541.801,00 |
| 30.05.2024 | 34,76 | 36,31 | 34,73 | 34,78 | 0,12% | 604.770,00 |
| 29.05.2024 | 34,75 | 34,78 | 34,74 | 34,74 | -0,09% | 333.873,00 |
| 28.05.2024 | 34,76 | 34,78 | 34,75 | 34,77 | 0,06% | 365.599,00 |
| 24.05.2024 | 34,75 | 34,80 | 34,75 | 34,75 | -0,03% | 309.686,00 |
| 23.05.2024 | 34,75 | 34,78 | 34,75 | 34,76 | 0,03% | 481.344,00 |
| 22.05.2024 | 34,76 | 34,77 | 34,73 | 34,75 | 0,00% | 465.739,00 |
| 21.05.2024 | 34,76 | 34,79 | 34,75 | 34,75 | -0,09% | 335.968,00 |
| 20.05.2024 | 34,78 | 34,83 | 34,76 | 34,78 | -0,26% | 271.548,00 |
| 17.05.2024 | 34,82 | 34,87 | 34,74 | 34,87 | 0,32% | 196.154,00 |
| 16.05.2024 | 34,77 | 34,82 | 34,71 | 34,76 | -0,09% | 1.230.482,00 |
| 15.05.2024 | 34,75 | 34,80 | 34,73 | 34,79 | 0,14% | 386.382,00 |
| 14.05.2024 | 34,71 | 34,76 | 34,70 | 34,74 | 0,09% | 403.751,00 |
| 13.05.2024 | 34,72 | 34,74 | 34,70 | 34,71 | -0,09% | 890.168,00 |
| 10.05.2024 | 34,76 | 34,80 | 34,69 | 34,74 | -0,12% | 1.574.567,00 |
| 09.05.2024 | 34,78 | 34,80 | 34,76 | 34,78 | 0,03% | 155.768,00 |
| 08.05.2024 | 34,80 | 34,80 | 34,75 | 34,77 | -0,03% | 436.940,00 |
| 07.05.2024 | 34,80 | 34,81 | 34,75 | 34,78 | 0,00% | 785.027,00 |
| 06.05.2024 | 34,83 | 34,85 | 34,70 | 34,78 | -0,06% | 376.184,00 |
| 03.05.2024 | 34,76 | 34,83 | 34,75 | 34,80 | -0,03% | 690.852,00 |
| 02.05.2024 | 34,77 | 34,85 | 34,76 | 34,81 | 0,12% | 503.828,00 |
| 01.05.2024 | 34,78 | 34,80 | 34,76 | 34,77 | 0,09% | 710.406,00 |
| 30.04.2024 | 34,66 | 34,82 | 34,56 | 34,74 | 0,49% | 2.417.221,00 |
| 29.04.2024 | 34,89 | 34,89 | 34,54 | 34,57 | -0,89% | 1.349.531,00 |
| 26.04.2024 | 34,90 | 34,91 | 34,88 | 34,88 | -0,06% | 614.814,00 |
| 25.04.2024 | 34,90 | 34,92 | 34,89 | 34,90 | 0,03% | 777.805,00 |
| 24.04.2024 | 34,90 | 34,91 | 34,89 | 34,89 | 0,00% | 431.183,00 |
| 23.04.2024 | 34,89 | 34,92 | 34,89 | 34,89 | 0,00% | 221.497,00 |
| 22.04.2024 | 34,89 | 34,92 | 34,88 | 34,89 | 0,03% | 324.366,00 |
| 19.04.2024 | 34,88 | 34,89 | 34,87 | 34,88 | 0,00% | 1.191.199,00 |
| 18.04.2024 | 34,89 | 34,93 | 34,88 | 34,88 | 0,00% | 723.833,00 |
| 17.04.2024 | 34,88 | 34,92 | 34,88 | 34,88 | 0,03% | 254.320,00 |
| 16.04.2024 | 34,86 | 34,91 | 34,86 | 34,87 | 0,03% | 254.461,00 |
| 15.04.2024 | 34,86 | 34,87 | 34,85 | 34,86 | 0,00% | 529.270,00 |
| 12.04.2024 | 34,85 | 34,88 | 34,85 | 34,86 | -0,03% | 249.945,00 |
| 11.04.2024 | 34,86 | 34,90 | 34,86 | 34,87 | 0,03% | 356.953,00 |
| 10.04.2024 | 34,83 | 34,90 | 34,83 | 34,86 | 0,03% | 1.272.578,00 |
| 09.04.2024 | 34,85 | 34,87 | 34,84 | 34,85 | 0,00% | 395.797,00 |
| 08.04.2024 | 34,87 | 34,90 | 34,84 | 34,85 | 0,00% | 580.355,00 |
| 05.04.2024 | 34,84 | 34,88 | 34,84 | 34,85 | 0,06% | 557.720,00 |
| 04.04.2024 | 34,85 | 34,86 | 34,82 | 34,83 | -0,03% | 521.346,00 |
| 03.04.2024 | 34,85 | 34,89 | 34,83 | 34,84 | -0,17% | 367.280,00 |
| 02.04.2024 | 34,82 | 34,93 | 34,82 | 34,90 | 0,23% | 539.355,00 |
| 01.04.2024 | 34,83 | 34,92 | 34,82 | 34,82 | -0,03% | 321.483,00 |
| 28.03.2024 | 34,80 | 34,91 | 34,80 | 34,83 | 0,00% | 352.116,00 |
| 27.03.2024 | 34,82 | 34,84 | 34,80 | 34,83 | 0,07% | 361.673,00 |
| 26.03.2024 | 34,83 | 34,96 | 34,80 | 34,81 | -0,07% | 226.696,00 |
| 25.03.2024 | 34,81 | 34,84 | 34,80 | 34,83 | 0,06% | 487.058,00 |
| 22.03.2024 | 34,80 | 34,82 | 34,79 | 34,81 | 0,03% | 344.884,00 |
| 21.03.2024 | 34,85 | 34,89 | 34,75 | 34,80 | 0,23% | 971.523,00 |
| 20.03.2024 | 34,75 | 34,78 | 34,70 | 34,72 | -0,14% | 524.972,00 |
| 19.03.2024 | 34,75 | 34,80 | 34,74 | 34,77 | 0,00% | 978.994,00 |
| 18.03.2024 | 34,73 | 34,80 | 34,72 | 34,77 | 0,12% | 520.078,00 |
| 15.03.2024 | 34,70 | 34,81 | 34,69 | 34,73 | 0,03% | 1.573.381,00 |
| 14.03.2024 | 34,73 | 34,80 | 34,70 | 34,72 | 0,06% | 288.442,00 |
| 13.03.2024 | 34,75 | 34,83 | 34,70 | 34,70 | -0,14% | 483.038,00 |
| 12.03.2024 | 34,85 | 34,85 | 34,74 | 34,75 | -0,32% | 936.632,00 |
| 11.03.2024 | 34,95 | 35,01 | 34,85 | 34,86 | -0,43% | 793.206,00 |
| 08.03.2024 | 35,10 | 35,24 | 35,01 | 35,01 | -0,26% | 292.092,00 |
| 07.03.2024 | 35,16 | 35,19 | 35,01 | 35,10 | -0,14% | 564.290,00 |
| 06.03.2024 | 35,28 | 35,40 | 35,05 | 35,15 | -0,45% | 571.533,00 |
| 05.03.2024 | 35,40 | 35,40 | 35,12 | 35,31 | -0,81% | 1.005.339,00 |
| 04.03.2024 | 35,40 | 35,68 | 35,33 | 35,60 | 0,08% | 1.068.643,00 |
| 01.03.2024 | 35,30 | 35,70 | 34,81 | 35,57 | 25,82% | 4.176.730,00 |
| 29.02.2024 | 28,25 | 28,29 | 28,22 | 28,27 | 0,11% | 910.614,00 |
| 28.02.2024 | 28,24 | 28,26 | 28,23 | 28,24 | 0,00% | 935.166,00 |
| 27.02.2024 | 28,33 | 28,37 | 28,24 | 28,24 | -0,32% | 1.014.231,00 |
| 26.02.2024 | 28,31 | 28,37 | 28,28 | 28,33 | 0,00% | 822.413,00 |
| 23.02.2024 | 28,26 | 28,35 | 28,24 | 28,33 | 0,28% | 1.012.753,00 |
| 22.02.2024 | 28,35 | 28,39 | 28,23 | 28,25 | -0,46% | 1.776.946,00 |
| 21.02.2024 | 28,25 | 28,40 | 28,24 | 28,38 | 0,26% | 1.285.826,00 |
| 20.02.2024 | 28,21 | 28,31 | 28,20 | 28,31 | 0,34% | 1.232.734,00 |
| 16.02.2024 | 28,19 | 28,29 | 28,19 | 28,21 | -0,07% | 2.925.444,00 |
| 15.02.2024 | 28,21 | 28,24 | 28,18 | 28,23 | 0,21% | 1.995.292,00 |
| 14.02.2024 | 28,22 | 28,26 | 28,16 | 28,17 | 0,00% | 2.232.988,00 |
| 13.02.2024 | 28,18 | 28,21 | 28,13 | 28,17 | 0,00% | 2.542.748,00 |
| 12.02.2024 | 28,17 | 28,25 | 28,16 | 28,17 | -0,04% | 1.105.301,00 |
| 09.02.2024 | 28,15 | 28,23 | 28,15 | 28,18 | 0,14% | 1.778.485,00 |
| 08.02.2024 | 28,17 | 28,24 | 28,13 | 28,14 | -0,21% | 2.208.217,00 |
| 07.02.2024 | 28,17 | 28,20 | 28,12 | 28,20 | 0,18% | 4.022.095,00 |