24,200$
-0,90%
Echtzeit-Aktienkurs EverQuote
Bid:
Ask:
Aktienkurse zur EverQuote Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 24,28 | 24,48 | 23,82 | 24,19 | -0,94% | 430.987,00 |
01.07.2025 | 24,04 | 24,90 | 23,80 | 24,42 | 0,95% | 332.589,00 |
30.06.2025 | 24,43 | 25,00 | 24,08 | 24,19 | -0,25% | 497.829,00 |
27.06.2025 | 24,07 | 24,29 | 23,67 | 24,25 | 1,76% | 711.763,00 |
26.06.2025 | 23,80 | 23,90 | 23,14 | 23,83 | 0,42% | 489.582,00 |
25.06.2025 | 24,18 | 24,48 | 23,65 | 23,73 | -1,49% | 365.784,00 |
24.06.2025 | 24,08 | 24,28 | 23,70 | 24,09 | 1,01% | 363.946,00 |
23.06.2025 | 24,03 | 24,03 | 22,84 | 23,85 | -1,28% | 559.774,00 |
20.06.2025 | 24,78 | 24,78 | 23,81 | 24,16 | -1,47% | 675.695,00 |
18.06.2025 | 24,56 | 25,14 | 24,30 | 24,52 | -0,12% | 552.961,00 |
17.06.2025 | 24,11 | 25,31 | 24,11 | 24,55 | 0,86% | 385.210,00 |
16.06.2025 | 24,86 | 25,42 | 24,20 | 24,34 | -1,30% | 607.247,00 |
13.06.2025 | 25,23 | 25,48 | 24,56 | 24,66 | -4,20% | 286.544,00 |
12.06.2025 | 25,81 | 26,17 | 25,55 | 25,74 | -1,72% | 271.441,00 |
11.06.2025 | 26,02 | 26,74 | 26,02 | 26,19 | 1,24% | 346.039,00 |
10.06.2025 | 25,97 | 26,37 | 25,56 | 25,87 | -0,23% | 416.544,00 |
09.06.2025 | 25,47 | 25,95 | 25,12 | 25,93 | 2,21% | 393.425,00 |
06.06.2025 | 25,00 | 25,45 | 24,73 | 25,37 | 3,00% | 335.601,00 |
05.06.2025 | 24,20 | 24,69 | 24,09 | 24,63 | 2,07% | 316.164,00 |
04.06.2025 | 24,16 | 24,39 | 24,00 | 24,13 | -0,62% | 303.873,00 |
03.06.2025 | 23,95 | 24,41 | 23,61 | 24,28 | 1,55% | 434.222,00 |
02.06.2025 | 23,01 | 23,93 | 22,88 | 23,91 | 3,73% | 394.982,00 |
30.05.2025 | 23,08 | 23,31 | 22,76 | 23,05 | -0,30% | 328.600,00 |
29.05.2025 | 23,52 | 23,52 | 22,86 | 23,12 | -0,60% | 337.374,00 |
28.05.2025 | 23,29 | 23,62 | 22,90 | 23,26 | -0,60% | 412.719,00 |
27.05.2025 | 23,11 | 23,41 | 23,00 | 23,40 | 3,59% | 530.282,00 |
23.05.2025 | 22,08 | 23,00 | 21,86 | 22,59 | -0,26% | 412.672,00 |
22.05.2025 | 22,83 | 23,08 | 22,51 | 22,65 | 0,18% | 529.171,00 |
21.05.2025 | 23,10 | 23,31 | 22,38 | 22,61 | -4,40% | 548.557,00 |
20.05.2025 | 23,97 | 24,02 | 23,32 | 23,65 | -1,42% | 723.619,00 |
19.05.2025 | 23,70 | 24,22 | 23,39 | 23,99 | -1,15% | 331.928,00 |
16.05.2025 | 24,77 | 24,77 | 24,02 | 24,27 | -0,82% | 429.778,00 |
15.05.2025 | 24,86 | 25,12 | 24,42 | 24,47 | -1,88% | 387.273,00 |
14.05.2025 | 25,00 | 25,56 | 24,65 | 24,94 | 0,16% | 450.398,00 |
13.05.2025 | 24,21 | 25,39 | 24,21 | 24,90 | 3,32% | 533.958,00 |
12.05.2025 | 24,49 | 24,55 | 23,52 | 24,10 | 3,88% | 511.703,00 |
09.05.2025 | 23,41 | 23,90 | 23,01 | 23,20 | 0,30% | 438.896,00 |
08.05.2025 | 23,30 | 23,77 | 22,75 | 23,13 | 1,00% | 769.056,00 |
07.05.2025 | 23,38 | 23,92 | 22,64 | 22,90 | -1,21% | 1.000.285,00 |
06.05.2025 | 24,70 | 25,30 | 22,34 | 23,18 | -12,00% | 1.316.918,00 |
05.05.2025 | 26,71 | 27,05 | 25,54 | 26,34 | -1,39% | 971.043,00 |
02.05.2025 | 26,26 | 26,82 | 25,37 | 26,71 | 1,87% | 968.406,00 |
01.05.2025 | 25,24 | 26,52 | 24,60 | 26,22 | 10,45% | 1.183.748,00 |
30.04.2025 | 23,14 | 23,84 | 22,63 | 23,74 | 0,04% | 665.547,00 |
29.04.2025 | 23,06 | 23,89 | 23,06 | 23,73 | 2,24% | 305.798,00 |
28.04.2025 | 23,40 | 23,70 | 23,10 | 23,21 | -0,68% | 381.515,00 |
25.04.2025 | 23,26 | 23,52 | 22,96 | 23,37 | 0,69% | 354.714,00 |
24.04.2025 | 22,79 | 23,29 | 22,63 | 23,21 | 1,93% | 364.367,00 |
23.04.2025 | 23,34 | 23,68 | 22,51 | 22,77 | 0,80% | 492.001,00 |
22.04.2025 | 21,80 | 23,07 | 21,77 | 22,59 | 6,16% | 584.203,00 |
21.04.2025 | 22,46 | 22,61 | 20,75 | 21,28 | -6,71% | 517.465,00 |
17.04.2025 | 21,89 | 22,94 | 21,68 | 22,81 | 4,20% | 838.267,00 |
16.04.2025 | 20,94 | 21,90 | 20,83 | 21,89 | 4,09% | 601.335,00 |
15.04.2025 | 20,36 | 21,31 | 20,30 | 21,03 | 2,54% | 651.294,00 |
14.04.2025 | 20,96 | 21,25 | 19,95 | 20,51 | 1,48% | 421.353,00 |
11.04.2025 | 21,07 | 21,41 | 19,70 | 20,21 | -4,44% | 426.446,00 |
10.04.2025 | 22,16 | 22,34 | 20,86 | 21,15 | -2,35% | 597.691,00 |
09.04.2025 | 20,13 | 22,78 | 19,69 | 21,66 | 5,45% | 878.633,00 |
08.04.2025 | 22,98 | 22,98 | 20,29 | 20,54 | -2,95% | 824.906,00 |
07.04.2025 | 20,68 | 22,82 | 20,29 | 21,17 | -2,29% | 1.053.290,00 |
04.04.2025 | 23,27 | 23,68 | 21,55 | 21,66 | -11,27% | 1.232.891,00 |
03.04.2025 | 25,20 | 25,55 | 24,36 | 24,41 | -8,41% | 604.803,00 |
02.04.2025 | 26,04 | 27,07 | 25,75 | 26,65 | 0,34% | 634.430,00 |
01.04.2025 | 26,33 | 26,80 | 25,94 | 26,56 | 1,26% | 425.141,00 |
31.03.2025 | 26,15 | 26,77 | 25,87 | 26,23 | -2,42% | 434.096,00 |
28.03.2025 | 27,74 | 27,95 | 26,25 | 26,88 | -4,31% | 936.683,00 |
27.03.2025 | 28,08 | 28,87 | 27,77 | 28,09 | 0,46% | 696.126,00 |
26.03.2025 | 29,52 | 29,91 | 27,69 | 27,96 | -5,89% | 633.948,00 |
25.03.2025 | 29,14 | 30,03 | 29,14 | 29,71 | 2,17% | 578.748,00 |
24.03.2025 | 29,70 | 29,97 | 27,99 | 29,08 | 1,29% | 616.014,00 |
21.03.2025 | 27,57 | 29,07 | 27,56 | 28,71 | 2,35% | 1.099.271,00 |
20.03.2025 | 27,78 | 28,43 | 27,55 | 28,05 | -0,78% | 957.646,00 |
19.03.2025 | 26,25 | 28,50 | 25,50 | 28,27 | 6,84% | 810.281,00 |
18.03.2025 | 28,24 | 28,27 | 25,38 | 26,46 | -5,67% | 1.074.415,00 |
17.03.2025 | 26,44 | 28,25 | 26,11 | 28,05 | 5,41% | 1.358.481,00 |
14.03.2025 | 25,90 | 26,86 | 25,32 | 26,61 | 3,62% | 512.448,00 |
13.03.2025 | 25,91 | 26,09 | 25,04 | 25,68 | -1,38% | 303.677,00 |
12.03.2025 | 25,76 | 26,15 | 24,55 | 26,04 | 3,13% | 447.363,00 |
11.03.2025 | 24,45 | 25,70 | 23,83 | 25,25 | 3,27% | 504.968,00 |
10.03.2025 | 25,25 | 25,67 | 24,42 | 24,45 | -5,12% | 653.717,00 |
07.03.2025 | 26,13 | 26,48 | 25,06 | 25,77 | -0,96% | 499.778,00 |
06.03.2025 | 25,39 | 26,40 | 25,27 | 26,02 | 0,62% | 441.123,00 |
05.03.2025 | 25,93 | 26,69 | 25,80 | 25,86 | -1,82% | 518.164,00 |
04.03.2025 | 24,79 | 26,52 | 24,55 | 26,34 | 3,44% | 647.652,00 |
03.03.2025 | 26,15 | 26,87 | 25,34 | 25,47 | -5,26% | 699.149,00 |
28.02.2025 | 25,60 | 26,96 | 25,30 | 26,88 | 4,23% | 731.133,00 |
27.02.2025 | 25,46 | 26,45 | 24,39 | 25,79 | 0,19% | 1.116.082,00 |
26.02.2025 | 25,50 | 26,99 | 24,65 | 25,74 | 0,47% | 1.097.988,00 |
25.02.2025 | 26,25 | 26,25 | 23,85 | 25,62 | 27,15% | 2.823.604,00 |
24.02.2025 | 20,77 | 20,83 | 19,57 | 20,15 | -2,94% | 654.733,00 |
21.02.2025 | 22,02 | 22,02 | 20,68 | 20,76 | -4,16% | 467.864,00 |
20.02.2025 | 22,15 | 22,18 | 21,04 | 21,66 | -3,90% | 493.134,00 |
19.02.2025 | 22,22 | 22,57 | 21,89 | 22,54 | 3,30% | 454.111,00 |
18.02.2025 | 21,80 | 21,98 | 21,40 | 21,82 | 0,60% | 348.781,00 |
14.02.2025 | 21,78 | 22,10 | 21,60 | 21,69 | -0,41% | 305.875,00 |
13.02.2025 | 21,32 | 21,86 | 21,19 | 21,78 | 2,45% | 317.379,00 |
12.02.2025 | 21,05 | 21,80 | 21,05 | 21,26 | -1,07% | 282.855,00 |
11.02.2025 | 21,17 | 21,83 | 21,16 | 21,49 | -0,14% | 399.352,00 |
10.02.2025 | 21,72 | 21,76 | 21,12 | 21,52 | 0,28% | 231.480,00 |
07.02.2025 | 21,83 | 22,08 | 20,77 | 21,46 | -2,32% | 436.720,00 |