185,716$
0,57%
Echtzeit-Aktienkurs Evercore
Bid:
Ask:
Aktienkurse zur Evercore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 186,60 | 188,37 | 185,50 | 185,50 | 0,45% | 362.396,00 |
| 16.04.2024 | 185,28 | 186,00 | 182,92 | 184,67 | -0,64% | 207.042,00 |
| 15.04.2024 | 192,93 | 193,94 | 184,52 | 185,86 | -2,64% | 236.688,00 |
| 12.04.2024 | 192,22 | 193,19 | 189,20 | 190,90 | -1,64% | 505.604,00 |
| 11.04.2024 | 192,46 | 194,35 | 189,50 | 194,09 | 1,41% | 381.777,00 |
| 10.04.2024 | 190,12 | 193,18 | 188,79 | 191,40 | -1,26% | 325.523,00 |
| 09.04.2024 | 195,31 | 195,86 | 192,66 | 193,85 | -0,90% | 324.170,00 |
| 08.04.2024 | 195,31 | 196,81 | 194,23 | 195,61 | 1,14% | 197.594,00 |
| 05.04.2024 | 191,46 | 193,96 | 190,87 | 193,40 | 1,28% | 263.802,00 |
| 04.04.2024 | 194,41 | 195,56 | 190,10 | 190,95 | -0,89% | 292.897,00 |
| 03.04.2024 | 190,60 | 192,88 | 190,44 | 192,67 | 2,07% | 292.624,00 |
| 02.04.2024 | 187,54 | 189,30 | 186,88 | 188,76 | -0,26% | 320.517,00 |
| 01.04.2024 | 192,59 | 192,90 | 188,29 | 189,25 | -1,73% | 284.080,00 |
| 28.03.2024 | 193,17 | 193,50 | 191,43 | 192,59 | 0,20% | 356.510,00 |
| 27.03.2024 | 191,53 | 193,41 | 190,60 | 192,21 | 1,03% | 420.628,00 |
| 26.03.2024 | 192,84 | 193,86 | 190,16 | 190,25 | -1,10% | 425.901,00 |
| 25.03.2024 | 191,76 | 194,56 | 191,76 | 192,36 | 0,15% | 189.882,00 |
| 22.03.2024 | 195,17 | 195,30 | 190,94 | 192,08 | -1,56% | 182.473,00 |
| 21.03.2024 | 193,99 | 198,99 | 192,48 | 195,12 | 1,55% | 464.473,00 |
| 20.03.2024 | 189,92 | 192,67 | 186,25 | 192,15 | 0,81% | 308.188,00 |
| 19.03.2024 | 187,06 | 190,69 | 187,06 | 190,60 | 1,42% | 298.278,00 |
| 18.03.2024 | 189,53 | 190,65 | 187,89 | 187,94 | -0,70% | 241.062,00 |
| 15.03.2024 | 188,71 | 191,18 | 188,33 | 189,27 | -0,37% | 769.670,00 |
| 14.03.2024 | 193,54 | 193,96 | 188,27 | 189,97 | -2,42% | 360.738,00 |
| 13.03.2024 | 191,30 | 195,46 | 190,99 | 194,69 | 2,08% | 325.963,00 |
| 12.03.2024 | 193,75 | 194,55 | 190,59 | 190,73 | -1,46% | 301.820,00 |
| 11.03.2024 | 195,45 | 195,78 | 193,00 | 193,55 | -1,42% | 713.650,00 |
| 08.03.2024 | 195,00 | 198,04 | 194,79 | 196,33 | 1,08% | 814.833,00 |
| 07.03.2024 | 195,00 | 195,12 | 192,60 | 194,23 | 0,11% | 373.961,00 |
| 06.03.2024 | 194,66 | 194,73 | 191,66 | 194,02 | -0,08% | 513.132,00 |
| 05.03.2024 | 189,66 | 194,20 | 189,66 | 194,17 | 1,74% | 509.152,00 |
| 04.03.2024 | 186,53 | 191,98 | 186,53 | 190,84 | 2,44% | 380.322,00 |
| 01.03.2024 | 187,19 | 188,53 | 185,71 | 186,29 | -0,42% | 378.323,00 |
| 29.02.2024 | 185,33 | 187,60 | 184,62 | 187,08 | 1,81% | 364.864,00 |
| 28.02.2024 | 182,43 | 184,32 | 182,37 | 183,75 | 0,36% | 242.209,00 |
| 27.02.2024 | 182,43 | 183,15 | 180,33 | 183,09 | 0,51% | 236.975,00 |
| 26.02.2024 | 182,75 | 184,09 | 181,57 | 182,16 | -0,46% | 178.519,00 |
| 23.02.2024 | 185,06 | 186,52 | 183,00 | 183,01 | -0,82% | 152.268,00 |
| 22.02.2024 | 182,10 | 184,70 | 181,19 | 184,53 | 1,80% | 309.227,00 |
| 21.02.2024 | 180,80 | 181,35 | 179,70 | 181,27 | -0,34% | 283.462,00 |
| 20.02.2024 | 182,28 | 184,90 | 181,22 | 181,89 | -1,38% | 231.134,00 |
| 16.02.2024 | 185,23 | 186,92 | 184,29 | 184,43 | -0,61% | 292.924,00 |
| 15.02.2024 | 184,03 | 186,81 | 182,99 | 185,57 | 1,52% | 314.975,00 |
| 14.02.2024 | 183,00 | 184,67 | 180,92 | 182,79 | 1,27% | 454.028,00 |
| 13.02.2024 | 178,32 | 182,21 | 178,00 | 180,50 | -1,62% | 530.536,00 |
| 12.02.2024 | 178,91 | 183,99 | 178,91 | 183,47 | 2,79% | 425.451,00 |
| 09.02.2024 | 175,93 | 178,76 | 175,50 | 178,49 | 1,48% | 478.083,00 |
| 08.02.2024 | 170,87 | 176,16 | 170,28 | 175,88 | 2,11% | 531.224,00 |
| 07.02.2024 | 168,04 | 173,81 | 168,04 | 172,25 | -0,78% | 793.941,00 |
| 06.02.2024 | 174,41 | 176,10 | 172,01 | 173,61 | -0,70% | 340.650,00 |
| 05.02.2024 | 175,40 | 175,98 | 173,08 | 174,83 | -1,13% | 324.835,00 |
| 02.02.2024 | 174,48 | 179,28 | 173,61 | 176,83 | 1,02% | 473.129,00 |
| 01.02.2024 | 173,22 | 175,09 | 168,60 | 175,04 | 1,93% | 526.457,00 |
| 31.01.2024 | 181,07 | 182,00 | 171,12 | 171,73 | -2,56% | 612.862,00 |
| 30.01.2024 | 174,37 | 177,10 | 173,15 | 176,25 | 0,24% | 449.285,00 |
| 29.01.2024 | 173,37 | 176,54 | 173,34 | 175,82 | 1,11% | 285.335,00 |
| 26.01.2024 | 176,64 | 176,84 | 173,75 | 173,89 | -1,05% | 191.048,00 |
| 25.01.2024 | 177,45 | 177,59 | 175,13 | 175,74 | 0,53% | 474.055,00 |
| 24.01.2024 | 177,56 | 177,86 | 174,04 | 174,82 | -0,35% | 180.023,00 |
| 23.01.2024 | 175,89 | 176,41 | 172,50 | 175,44 | 0,10% | 239.581,00 |
| 22.01.2024 | 172,99 | 176,02 | 172,91 | 175,27 | 2,00% | 257.296,00 |
| 19.01.2024 | 171,01 | 171,86 | 169,36 | 171,84 | 1,08% | 207.768,00 |
| 18.01.2024 | 170,80 | 170,80 | 167,90 | 170,01 | 0,40% | 152.719,00 |
| 17.01.2024 | 167,04 | 169,53 | 167,04 | 169,34 | -0,13% | 191.811,00 |
| 16.01.2024 | 166,14 | 169,62 | 165,07 | 169,56 | 0,96% | 335.466,00 |
| 12.01.2024 | 168,97 | 169,05 | 165,87 | 167,95 | 0,50% | 199.328,00 |
| 11.01.2024 | 167,54 | 167,54 | 165,28 | 167,11 | -0,55% | 224.554,00 |
| 10.01.2024 | 168,93 | 169,51 | 167,66 | 168,03 | -0,40% | 177.301,00 |
| 09.01.2024 | 169,57 | 169,57 | 165,57 | 168,70 | -2,17% | 265.860,00 |
| 08.01.2024 | 167,37 | 172,57 | 167,23 | 172,44 | 3,51% | 217.855,00 |
| 05.01.2024 | 163,51 | 167,23 | 162,72 | 166,59 | 1,67% | 275.450,00 |
| 04.01.2024 | 163,56 | 166,00 | 162,73 | 163,86 | 0,11% | 320.219,00 |
| 03.01.2024 | 167,18 | 167,18 | 163,32 | 163,68 | -3,00% | 293.474,00 |
| 02.01.2024 | 169,68 | 170,16 | 167,23 | 168,74 | -1,35% | 195.110,00 |
| 29.12.2023 | 172,50 | 173,29 | 170,89 | 171,05 | -1,18% | 259.095,00 |
| 28.12.2023 | 173,08 | 173,95 | 172,11 | 173,10 | -0,18% | 104.794,00 |
| 27.12.2023 | 172,08 | 174,04 | 171,82 | 173,41 | 1,11% | 114.294,00 |
| 26.12.2023 | 169,45 | 171,89 | 169,39 | 171,50 | 1,43% | 95.061,00 |
| 22.12.2023 | 169,66 | 170,89 | 168,78 | 169,09 | 0,26% | 197.244,00 |
| 21.12.2023 | 167,58 | 169,17 | 165,88 | 168,65 | 1,76% | 151.455,00 |
| 20.12.2023 | 166,68 | 169,82 | 165,72 | 165,74 | -0,87% | 358.038,00 |
| 19.12.2023 | 165,05 | 167,94 | 164,16 | 167,20 | 1,45% | 221.198,00 |
| 18.12.2023 | 165,42 | 166,02 | 164,17 | 164,81 | 0,08% | 146.100,00 |
| 15.12.2023 | 163,64 | 165,70 | 162,38 | 164,68 | 0,12% | 468.093,00 |
| 14.12.2023 | 163,34 | 166,48 | 162,45 | 164,48 | 2,47% | 365.289,00 |
| 13.12.2023 | 155,70 | 161,23 | 155,42 | 160,52 | 3,08% | 345.475,00 |
| 12.12.2023 | 153,82 | 157,73 | 153,36 | 155,72 | 1,30% | 301.263,00 |
| 11.12.2023 | 154,92 | 155,07 | 153,23 | 153,72 | -0,68% | 200.346,00 |
| 08.12.2023 | 151,73 | 154,88 | 151,29 | 154,77 | 1,72% | 269.218,00 |
| 07.12.2023 | 151,57 | 153,32 | 149,98 | 152,16 | 0,60% | 176.231,00 |
| 06.12.2023 | 152,52 | 155,24 | 151,00 | 151,25 | -0,35% | 161.820,00 |
| 05.12.2023 | 151,38 | 152,52 | 150,16 | 151,78 | -0,51% | 183.081,00 |
| 04.12.2023 | 149,50 | 153,31 | 149,50 | 152,56 | 1,78% | 283.145,00 |
| 01.12.2023 | 146,99 | 150,41 | 146,56 | 149,89 | 1,59% | 207.072,00 |
| 30.11.2023 | 147,82 | 149,57 | 147,07 | 147,55 | 0,01% | 267.148,00 |
| 29.11.2023 | 147,33 | 149,11 | 147,07 | 147,54 | 0,70% | 307.129,00 |
| 28.11.2023 | 147,50 | 147,71 | 146,02 | 146,52 | -0,56% | 249.977,00 |
| 27.11.2023 | 146,35 | 147,58 | 145,12 | 147,35 | 0,31% | 282.119,00 |
| 24.11.2023 | 145,77 | 146,97 | 143,40 | 146,90 | 0,84% | 74.153,00 |
| 22.11.2023 | 144,39 | 145,69 | 143,88 | 145,67 | 1,15% | 121.674,00 |