224,700€
-0,22%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
Ask:
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 217,40 | 217,40 | 217,40 | 217,40 | -3,46% | - |
| 19.10.2026 | 225,20 | 225,20 | 225,20 | 225,20 | -0,27% | - |
| 16.10.2026 | 225,80 | 225,80 | 225,80 | 225,80 | 1,44% | - |
| 15.10.2026 | 222,60 | 222,60 | 222,60 | 222,60 | -4,22% | - |
| 14.10.2026 | 232,40 | 232,40 | 232,40 | 232,40 | -3,17% | - |
| 13.10.2026 | 240,00 | 240,00 | 240,00 | 240,00 | 0,00% | - |
| 12.10.2026 | 240,00 | 240,00 | 240,00 | 240,00 | 2,13% | - |
| 09.10.2026 | 235,00 | 235,00 | 235,00 | 235,00 | 0,00% | - |
| 08.10.2026 | 235,00 | 235,00 | 235,00 | 235,00 | -0,25% | - |
| 07.10.2026 | 235,60 | 235,60 | 235,60 | 235,60 | 0,77% | - |
| 06.10.2026 | 233,80 | 233,80 | 233,80 | 233,80 | 1,48% | - |
| 05.10.2026 | 230,40 | 230,40 | 230,40 | 230,40 | 1,14% | - |
| 02.10.2026 | 227,80 | 227,80 | 227,80 | 227,80 | 0,62% | - |
| 01.10.2026 | 226,40 | 226,40 | 226,40 | 226,40 | 0,53% | - |
| 30.09.2026 | 225,20 | 225,20 | 225,20 | 225,20 | -0,71% | - |
| 29.09.2026 | 226,80 | 226,80 | 226,80 | 226,80 | 0,00% | - |
| 28.09.2026 | 226,80 | 226,80 | 226,80 | 226,80 | 1,70% | - |
| 25.09.2026 | 223,00 | 223,00 | 223,00 | 223,00 | -0,62% | - |
| 24.09.2026 | 224,40 | 224,40 | 224,40 | 224,40 | -1,32% | - |
| 23.09.2026 | 227,40 | 227,40 | 227,40 | 227,40 | -1,81% | - |
| 22.09.2026 | 231,60 | 231,60 | 231,60 | 231,60 | 2,12% | - |
| 21.09.2026 | 226,80 | 226,80 | 226,80 | 226,80 | -0,18% | - |
| 18.09.2026 | 227,20 | 227,20 | 227,20 | 227,20 | 0,35% | - |
| 17.09.2026 | 226,40 | 226,40 | 226,40 | 226,40 | -2,41% | - |
| 16.09.2026 | 232,00 | 232,00 | 232,00 | 232,00 | -1,36% | - |
| 15.09.2026 | 235,20 | 235,20 | 235,20 | 235,20 | -1,26% | - |
| 14.09.2026 | 238,20 | 238,20 | 238,20 | 238,20 | -1,57% | - |
| 11.09.2026 | 242,00 | 242,00 | 242,00 | 242,00 | -1,06% | - |
| 10.09.2026 | 244,60 | 244,60 | 244,60 | 244,60 | -2,55% | - |
| 09.09.2026 | 251,00 | 251,00 | 251,00 | 251,00 | -0,40% | - |
| 08.09.2026 | 252,00 | 252,00 | 252,00 | 252,00 | -0,24% | - |
| 07.09.2026 | 252,60 | 252,60 | 252,60 | 252,60 | 0,16% | - |
| 04.09.2026 | 252,20 | 252,20 | 252,20 | 252,20 | 2,69% | - |
| 03.09.2026 | 245,60 | 245,60 | 245,60 | 245,60 | 0,82% | - |
| 02.09.2026 | 243,60 | 243,60 | 243,60 | 243,60 | 0,00% | - |
| 01.09.2026 | 243,60 | 243,60 | 243,60 | 243,60 | -1,14% | - |
| 31.08.2026 | 246,40 | 246,40 | 246,40 | 246,40 | -1,44% | - |
| 28.08.2026 | 246,40 | 250,00 | 246,40 | 250,00 | 0,97% | 5,00 |
| 27.08.2026 | 247,60 | 247,60 | 247,60 | 247,60 | 1,14% | - |
| 26.08.2026 | 244,80 | 244,80 | 244,80 | 244,80 | -0,41% | - |
| 25.08.2026 | 245,80 | 245,80 | 245,80 | 245,80 | 0,08% | - |
| 24.08.2026 | 245,60 | 245,60 | 245,60 | 245,60 | 1,32% | - |
| 21.08.2026 | 242,40 | 242,40 | 242,40 | 242,40 | -4,04% | - |
| 20.08.2026 | 252,60 | 252,60 | 252,60 | 252,60 | -0,39% | - |
| 19.08.2026 | 253,60 | 253,60 | 253,60 | 253,60 | -1,40% | - |
| 18.08.2026 | 257,20 | 257,20 | 257,20 | 257,20 | -1,83% | - |
| 17.08.2026 | 262,00 | 262,00 | 262,00 | 262,00 | -1,80% | - |
| 14.08.2026 | 266,80 | 266,80 | 266,80 | 266,80 | 3,81% | - |
| 13.08.2026 | 257,00 | 257,00 | 257,00 | 257,00 | -1,00% | - |
| 12.08.2026 | 259,60 | 259,60 | 259,60 | 259,60 | 1,96% | - |
| 11.08.2026 | 254,60 | 254,60 | 254,60 | 254,60 | -2,82% | - |
| 10.08.2026 | 262,00 | 262,00 | 262,00 | 262,00 | -1,28% | - |
| 07.08.2026 | 265,40 | 265,40 | 265,40 | 265,40 | -2,64% | - |
| 06.08.2026 | 272,60 | 272,60 | 272,60 | 272,60 | -0,80% | - |
| 05.08.2026 | 274,80 | 274,80 | 274,80 | 274,80 | 0,44% | - |
| 04.08.2026 | 273,60 | 273,60 | 273,60 | 273,60 | -0,87% | - |
| 03.08.2026 | 276,00 | 276,00 | 276,00 | 276,00 | -2,82% | - |
| 31.07.2026 | 269,40 | 284,00 | 269,40 | 284,00 | 7,90% | 20,00 |
| 30.07.2026 | 263,20 | 263,20 | 263,20 | 263,20 | -10,42% | - |
| 29.07.2026 | 293,80 | 293,80 | 293,80 | 293,80 | -0,07% | - |
| 28.07.2026 | 294,00 | 294,00 | 294,00 | 294,00 | -1,01% | - |
| 27.07.2026 | 297,00 | 297,00 | 297,00 | 297,00 | 2,27% | - |
| 24.07.2026 | 290,40 | 290,40 | 290,40 | 290,40 | 0,69% | - |
| 23.07.2026 | 288,40 | 288,40 | 288,40 | 288,40 | -1,84% | - |
| 22.07.2026 | 293,80 | 293,80 | 293,80 | 293,80 | 1,38% | - |
| 21.07.2026 | 289,80 | 289,80 | 289,80 | 289,80 | -1,63% | - |
| 20.07.2026 | 294,60 | 294,60 | 294,60 | 294,60 | -1,27% | - |
| 17.07.2026 | 298,40 | 298,40 | 298,40 | 298,40 | -1,97% | - |
| 16.07.2026 | 304,40 | 304,40 | 304,40 | 304,40 | 2,91% | - |
| 15.07.2026 | 295,80 | 295,80 | 295,80 | 295,80 | 2,14% | - |
| 14.07.2026 | 289,60 | 289,60 | 289,60 | 289,60 | 0,56% | - |
| 13.07.2026 | 288,00 | 288,00 | 288,00 | 288,00 | -1,57% | - |
| 10.07.2026 | 292,60 | 292,60 | 292,60 | 292,60 | 2,02% | - |
| 09.07.2026 | 286,80 | 286,80 | 286,80 | 286,80 | -4,08% | - |
| 08.07.2026 | 299,00 | 299,00 | 299,00 | 299,00 | -2,22% | - |
| 07.07.2026 | 305,80 | 305,80 | 305,80 | 305,80 | 2,89% | - |
| 06.07.2026 | 297,20 | 297,20 | 297,20 | 297,20 | 0,27% | - |
| 03.07.2026 | 296,40 | 296,40 | 296,40 | 296,40 | 0,27% | - |
| 02.07.2026 | 295,60 | 295,60 | 295,60 | 295,60 | 0,34% | - |
| 01.07.2026 | 294,60 | 294,60 | 294,60 | 294,60 | 1,45% | - |
| 30.06.2026 | 290,40 | 290,40 | 290,40 | 290,40 | -2,88% | - |
| 29.06.2026 | 299,00 | 299,00 | 299,00 | 299,00 | 0,13% | - |
| 26.06.2026 | 298,60 | 298,60 | 298,60 | 298,60 | -3,37% | - |
| 25.06.2026 | 309,00 | 309,00 | 309,00 | 309,00 | -3,20% | - |
| 24.06.2026 | 319,20 | 319,20 | 319,20 | 319,20 | -0,13% | - |
| 23.06.2026 | 319,60 | 319,60 | 319,60 | 319,60 | 0,13% | - |
| 22.06.2026 | 319,20 | 319,20 | 319,20 | 319,20 | -2,80% | - |
| 19.06.2026 | 318,80 | 328,40 | 318,80 | 328,40 | 3,47% | 7,00 |
| 18.06.2026 | 317,40 | 317,40 | 317,40 | 317,40 | -0,31% | - |
| 17.06.2026 | 318,40 | 318,40 | 318,40 | 318,40 | 2,38% | - |
| 16.06.2026 | 311,00 | 311,00 | 311,00 | 311,00 | 0,91% | - |
| 15.06.2026 | 308,20 | 308,20 | 308,20 | 308,20 | 1,72% | - |
| 12.06.2026 | 303,00 | 303,00 | 303,00 | 303,00 | 3,55% | - |
| 11.06.2026 | 292,60 | 292,60 | 292,60 | 292,60 | -3,69% | - |
| 10.06.2026 | 303,80 | 303,80 | 303,80 | 303,80 | 4,11% | - |
| 09.06.2026 | 291,80 | 291,80 | 291,80 | 291,80 | 0,41% | - |
| 08.06.2026 | 290,60 | 290,60 | 290,60 | 290,60 | -0,75% | - |
| 05.06.2026 | 292,80 | 292,80 | 292,80 | 292,80 | 1,74% | - |
| 04.06.2026 | 287,80 | 287,80 | 287,80 | 287,80 | -2,31% | - |
| 03.06.2026 | 294,60 | 294,60 | 294,60 | 294,60 | 0,48% | - |