32,200€
-0,31%
Echtzeit-Aktienkurs Everbridge
Bid:
Ask:
Aktienkurse zur Everbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 32,40 | 32,50 | 32,20 | 32,30 | 0,00% | - |
| 08.05.2024 | 32,40 | 32,50 | 32,30 | 32,30 | 0,00% | - |
| 07.05.2024 | 32,30 | 32,50 | 32,20 | 32,30 | 0,00% | - |
| 06.05.2024 | 32,40 | 32,50 | 32,20 | 32,30 | -0,31% | - |
| 03.05.2024 | 32,40 | 32,70 | 32,10 | 32,40 | -0,31% | - |
| 02.05.2024 | 32,60 | 32,80 | 32,10 | 32,50 | 0,00% | - |
| 30.04.2024 | 32,20 | 32,70 | 32,20 | 32,50 | 0,31% | - |
| 29.04.2024 | 32,50 | 32,70 | 32,20 | 32,40 | -0,92% | - |
| 26.04.2024 | 32,60 | 33,10 | 32,50 | 32,70 | 0,31% | - |
| 25.04.2024 | 32,60 | 32,80 | 32,10 | 32,60 | -0,31% | - |
| 24.04.2024 | 32,60 | 32,90 | 32,50 | 32,70 | -0,30% | - |
| 23.04.2024 | 32,80 | 32,90 | 32,20 | 32,80 | 0,31% | - |
| 22.04.2024 | 32,80 | 33,10 | 32,60 | 32,70 | -0,30% | - |
| 19.04.2024 | 32,80 | 32,90 | 32,40 | 32,80 | 0,31% | - |
| 18.04.2024 | 32,60 | 32,90 | 32,60 | 32,70 | 0,00% | - |
| 17.04.2024 | 32,90 | 33,10 | 32,60 | 32,70 | -0,61% | - |
| 16.04.2024 | 32,80 | 32,90 | 32,60 | 32,90 | 0,30% | - |
| 15.04.2024 | 32,60 | 33,10 | 32,50 | 32,80 | 0,31% | - |
| 12.04.2024 | 32,50 | 33,10 | 32,50 | 32,70 | 0,62% | - |
| 11.04.2024 | 32,40 | 32,70 | 32,40 | 32,50 | 0,00% | - |
| 10.04.2024 | 32,10 | 32,60 | 32,10 | 32,50 | 1,25% | - |
| 09.04.2024 | 32,10 | 32,30 | 31,90 | 32,10 | 0,00% | - |
| 08.04.2024 | 32,20 | 32,30 | 32,10 | 32,10 | 0,00% | - |
| 05.04.2024 | 32,20 | 33,10 | 32,10 | 32,10 | 0,00% | - |
| 04.04.2024 | 32,20 | 32,50 | 32,00 | 32,10 | 0,00% | - |
| 03.04.2024 | 32,10 | 32,50 | 32,00 | 32,10 | -0,93% | - |
| 02.04.2024 | 32,00 | 32,60 | 32,00 | 32,40 | 0,34% | - |
| 28.03.2024 | 31,91 | 32,59 | 31,91 | 32,29 | 0,48% | - |
| 27.03.2024 | 32,15 | 32,35 | 32,04 | 32,14 | 0,39% | - |
| 26.03.2024 | 31,88 | 32,60 | 31,85 | 32,01 | -0,37% | - |
| 25.03.2024 | 31,80 | 32,27 | 31,80 | 32,13 | 1,04% | - |
| 22.03.2024 | 32,03 | 32,66 | 31,80 | 31,80 | -1,33% | - |
| 21.03.2024 | 31,78 | 32,87 | 31,42 | 32,23 | 1,37% | - |
| 20.03.2024 | 32,00 | 32,52 | 31,52 | 31,80 | -0,61% | - |
| 19.03.2024 | 31,98 | 32,31 | 31,63 | 31,99 | -0,62% | - |
| 18.03.2024 | 32,12 | 32,29 | 31,71 | 32,19 | 0,85% | - |
| 15.03.2024 | 31,89 | 32,14 | 31,64 | 31,92 | 0,13% | - |
| 14.03.2024 | 31,70 | 31,95 | 31,61 | 31,88 | 0,50% | - |
| 13.03.2024 | 31,76 | 31,86 | 31,57 | 31,72 | -0,28% | - |
| 12.03.2024 | 32,00 | 32,17 | 31,79 | 31,81 | 0,49% | 70,00 |
| 11.03.2024 | 32,22 | 32,22 | 31,66 | 31,66 | -1,16% | - |
| 08.03.2024 | 32,06 | 32,27 | 32,01 | 32,03 | -0,05% | - |
| 07.03.2024 | 32,25 | 32,53 | 31,57 | 32,04 | -0,68% | - |
| 06.03.2024 | 32,24 | 32,71 | 32,15 | 32,26 | -0,78% | - |
| 05.03.2024 | 32,78 | 32,78 | 32,33 | 32,52 | -1,02% | - |
| 04.03.2024 | 32,93 | 32,93 | 32,51 | 32,85 | -0,11% | - |
| 01.03.2024 | 26,18 | 32,93 | 26,08 | 32,89 | 25,64% | - |
| 29.02.2024 | 26,05 | 26,18 | 25,93 | 26,18 | 0,44% | - |
| 28.02.2024 | 26,04 | 26,10 | 26,00 | 26,06 | 0,12% | - |
| 27.02.2024 | 26,11 | 26,27 | 25,86 | 26,03 | -0,27% | - |
| 26.02.2024 | 26,15 | 26,25 | 25,95 | 26,10 | -0,31% | - |
| 23.02.2024 | 26,06 | 26,42 | 26,05 | 26,18 | 0,36% | - |
| 22.02.2024 | 26,24 | 26,73 | 26,08 | 26,09 | -0,55% | - |
| 21.02.2024 | 26,17 | 26,25 | 26,05 | 26,23 | 0,15% | - |
| 20.02.2024 | 26,18 | 26,22 | 26,03 | 26,19 | 0,04% | - |
| 19.02.2024 | 26,18 | 26,28 | 26,16 | 26,18 | 0,13% | - |
| 16.02.2024 | 26,21 | 26,37 | 26,15 | 26,15 | -0,25% | - |
| 15.02.2024 | 26,27 | 26,46 | 26,15 | 26,21 | -0,19% | - |
| 14.02.2024 | 26,28 | 26,54 | 26,26 | 26,26 | -0,08% | - |
| 13.02.2024 | 26,15 | 26,33 | 26,05 | 26,28 | 0,25% | - |
| 12.02.2024 | 26,19 | 26,32 | 26,09 | 26,22 | 0,36% | - |
| 09.02.2024 | 26,13 | 26,32 | 26,10 | 26,12 | -0,04% | - |
| 08.02.2024 | 26,17 | 26,32 | 26,08 | 26,13 | 0,10% | - |
| 07.02.2024 | 26,22 | 26,34 | 26,10 | 26,11 | -0,19% | 128,00 |
| 06.02.2024 | 26,17 | 26,31 | 26,10 | 26,16 | -0,17% | - |
| 05.02.2024 | 22,05 | 26,29 | 21,75 | 26,20 | 18,71% | - |
| 02.02.2024 | 21,98 | 22,52 | 21,70 | 22,07 | 0,46% | - |
| 01.02.2024 | 20,67 | 22,00 | 20,67 | 21,97 | 5,98% | - |
| 31.01.2024 | 20,97 | 21,38 | 20,49 | 20,73 | -0,81% | - |
| 30.01.2024 | 21,17 | 21,33 | 20,65 | 20,90 | -1,28% | - |
| 29.01.2024 | 20,32 | 21,19 | 20,17 | 21,17 | 3,88% | - |
| 26.01.2024 | 20,40 | 20,66 | 20,21 | 20,38 | -0,05% | - |
| 25.01.2024 | 20,33 | 21,17 | 20,26 | 20,39 | -0,15% | - |
| 24.01.2024 | 20,63 | 21,27 | 20,41 | 20,42 | -1,07% | - |
| 23.01.2024 | 20,86 | 21,14 | 20,56 | 20,64 | -0,63% | - |
| 22.01.2024 | 19,90 | 20,79 | 19,90 | 20,77 | 4,32% | 3,00 |
| 19.01.2024 | 20,13 | 20,37 | 19,76 | 19,91 | -1,14% | - |
| 18.01.2024 | 19,90 | 20,25 | 19,71 | 20,14 | 1,21% | - |
| 17.01.2024 | 19,91 | 20,04 | 19,39 | 19,90 | -0,10% | - |
| 16.01.2024 | 20,11 | 20,16 | 19,70 | 19,92 | -0,94% | - |
| 15.01.2024 | 20,11 | 20,14 | 20,05 | 20,11 | -0,15% | 10,00 |
| 12.01.2024 | 20,00 | 20,41 | 19,87 | 20,14 | 0,80% | - |
| 11.01.2024 | 20,04 | 20,15 | 19,56 | 19,98 | -0,40% | - |
| 10.01.2024 | 20,02 | 20,23 | 19,75 | 20,06 | 0,35% | - |
| 09.01.2024 | 20,05 | 20,15 | 19,67 | 19,99 | -0,15% | - |
| 08.01.2024 | 19,67 | 20,28 | 19,62 | 20,02 | 1,68% | - |
| 05.01.2024 | 19,87 | 20,04 | 19,63 | 19,69 | -0,91% | - |
| 04.01.2024 | 19,82 | 20,18 | 19,54 | 19,87 | 0,10% | - |
| 03.01.2024 | 20,79 | 20,88 | 19,80 | 19,85 | -4,48% | - |
| 02.01.2024 | 22,44 | 22,44 | 20,66 | 20,78 | -7,40% | - |
| 29.12.2023 | 22,25 | 22,44 | 22,13 | 22,44 | 0,76% | - |
| 28.12.2023 | 22,11 | 22,55 | 22,10 | 22,27 | 0,95% | - |
| 27.12.2023 | 22,13 | 22,59 | 21,93 | 22,06 | -0,18% | - |
| 22.12.2023 | 21,80 | 22,26 | 21,80 | 22,10 | 1,14% | - |
| 21.12.2023 | 20,96 | 22,16 | 20,96 | 21,85 | 3,36% | - |
| 20.12.2023 | 21,75 | 21,91 | 20,91 | 21,14 | -2,76% | - |
| 19.12.2023 | 21,56 | 22,29 | 21,52 | 21,74 | 0,93% | - |
| 18.12.2023 | 21,70 | 21,72 | 21,31 | 21,54 | -0,60% | - |
| 15.12.2023 | 21,67 | 22,02 | 21,47 | 21,67 | 0,18% | - |
| 14.12.2023 | 21,47 | 22,36 | 21,36 | 21,63 | 0,46% | - |