32,300€
Echtzeit-Aktienkurs Everbridge Inc.
Bid:
Ask:
Aktienkurse zur Everbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 32,30 | 32,40 | 32,20 | 32,20 | -0,31% | - |
| 09.05.2024 | 32,30 | 32,50 | 32,30 | 32,30 | -0,31% | - |
| 08.05.2024 | 32,40 | 32,50 | 32,30 | 32,40 | 0,62% | - |
| 07.05.2024 | 32,30 | 32,40 | 32,20 | 32,20 | -0,31% | - |
| 06.05.2024 | 32,40 | 32,40 | 32,10 | 32,30 | 0,62% | - |
| 03.05.2024 | 32,60 | 32,60 | 32,10 | 32,10 | -1,23% | - |
| 02.05.2024 | 32,40 | 32,60 | 32,10 | 32,50 | 0,00% | - |
| 30.04.2024 | 32,30 | 32,70 | 32,20 | 32,50 | -0,31% | - |
| 29.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 91,00 |
| 26.04.2024 | 32,90 | 33,00 | 32,40 | 32,60 | 1,24% | - |
| 25.04.2024 | 32,20 | 32,30 | 32,10 | 32,20 | -1,83% | - |
| 24.04.2024 | 32,80 | 32,90 | 32,80 | 32,80 | 1,23% | - |
| 23.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,52% | 309,00 |
| 22.04.2024 | 32,90 | 33,00 | 32,60 | 32,90 | 0,92% | - |
| 19.04.2024 | 32,40 | 32,60 | 32,40 | 32,60 | -0,31% | - |
| 18.04.2024 | 32,80 | 32,90 | 32,70 | 32,70 | -0,61% | - |
| 17.04.2024 | 32,80 | 33,00 | 32,70 | 32,90 | 0,30% | - |
| 16.04.2024 | 32,80 | 32,80 | 32,60 | 32,80 | 0,00% | - |
| 15.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | 373,00 |
| 12.04.2024 | 32,60 | 32,90 | 32,60 | 32,90 | 1,23% | - |
| 11.04.2024 | 32,40 | 32,70 | 32,40 | 32,50 | 0,62% | - |
| 10.04.2024 | 32,10 | 32,50 | 32,00 | 32,30 | 0,94% | - |
| 09.04.2024 | 32,20 | 32,20 | 31,90 | 32,00 | 0,63% | - |
| 08.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,55% | 18,00 |
| 05.04.2024 | 32,20 | 33,10 | 32,10 | 32,30 | 0,62% | - |
| 04.04.2024 | 32,20 | 32,40 | 32,10 | 32,10 | 0,00% | - |
| 03.04.2024 | 32,30 | 32,40 | 32,10 | 32,10 | -1,23% | - |
| 02.04.2024 | 32,40 | 32,50 | 32,20 | 32,50 | 2,23% | - |
| 28.03.2024 | 32,70 | 32,70 | 31,79 | 31,79 | -1,21% | 22,00 |
| 27.03.2024 | 32,21 | 32,35 | 32,06 | 32,18 | 0,12% | - |
| 26.03.2024 | 32,15 | 32,55 | 32,09 | 32,14 | 0,34% | - |
| 25.03.2024 | 32,03 | 32,03 | 32,03 | 32,03 | -0,06% | 25,00 |
| 22.03.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -0,03% | 6,00 |
| 21.03.2024 | 31,91 | 32,87 | 31,42 | 32,06 | 0,82% | - |
| 20.03.2024 | 31,96 | 32,52 | 31,80 | 31,80 | -0,53% | - |
| 19.03.2024 | 31,93 | 32,31 | 31,63 | 31,97 | -0,28% | - |
| 18.03.2024 | 32,05 | 32,06 | 32,05 | 32,06 | 0,75% | 200,00 |
| 15.03.2024 | 31,71 | 31,96 | 31,62 | 31,82 | 0,00% | - |
| 14.03.2024 | 31,71 | 31,95 | 31,70 | 31,82 | 0,36% | - |
| 13.03.2024 | 31,69 | 31,82 | 31,57 | 31,71 | -0,24% | - |
| 12.03.2024 | 32,01 | 32,17 | 31,78 | 31,78 | -0,87% | - |
| 11.03.2024 | 32,06 | 32,06 | 32,06 | 32,06 | -0,14% | 1,00 |
| 08.03.2024 | 32,02 | 32,26 | 31,97 | 32,11 | 0,20% | - |
| 07.03.2024 | 32,10 | 32,47 | 32,02 | 32,04 | -0,71% | - |
| 06.03.2024 | 32,59 | 32,71 | 32,15 | 32,27 | -0,37% | - |
| 05.03.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -0,52% | 150,00 |
| 04.03.2024 | 32,35 | 33,26 | 32,35 | 32,56 | -1,03% | 319,00 |
| 01.03.2024 | 32,50 | 32,90 | 32,50 | 32,90 | 26,39% | 220,00 |
| 29.02.2024 | 26,03 | 26,03 | 26,03 | 26,03 | -0,08% | 12,00 |
| 28.02.2024 | 26,05 | 26,09 | 26,00 | 26,05 | -1,40% | - |
| 27.02.2024 | 25,66 | 26,42 | 25,66 | 26,42 | 1,23% | 41,00 |
| 26.02.2024 | 26,11 | 26,25 | 26,09 | 26,10 | -0,31% | - |
| 23.02.2024 | 26,09 | 26,41 | 26,05 | 26,18 | 0,34% | - |
| 22.02.2024 | 26,63 | 26,73 | 26,09 | 26,09 | -0,50% | - |
| 21.02.2024 | 26,12 | 26,25 | 26,05 | 26,22 | 1,63% | - |
| 20.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,15% | 20,00 |
| 19.02.2024 | 25,84 | 25,84 | 25,84 | 25,84 | -1,22% | 38,00 |
| 16.02.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,19% | 16,00 |
| 15.02.2024 | 26,31 | 26,44 | 26,15 | 26,21 | -0,23% | - |
| 14.02.2024 | 26,32 | 26,54 | 26,27 | 26,27 | -0,19% | - |
| 13.02.2024 | 26,14 | 26,33 | 26,05 | 26,32 | 0,80% | - |
| 12.02.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -0,08% | 50,00 |
| 09.02.2024 | 26,12 | 26,30 | 26,10 | 26,13 | 0,08% | - |
| 08.02.2024 | 26,11 | 26,11 | 26,11 | 26,11 | 0,23% | 14,00 |
| 07.02.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -1,66% | 200,00 |
| 06.02.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 0,53% | 38,00 |
| 05.02.2024 | 21,75 | 26,35 | 21,75 | 26,35 | 19,28% | 6.024,00 |
| 02.02.2024 | 22,20 | 22,52 | 21,70 | 22,09 | 0,50% | - |
| 01.02.2024 | 20,75 | 22,00 | 20,72 | 21,98 | 6,06% | - |
| 31.01.2024 | 20,80 | 21,38 | 20,41 | 20,73 | -0,84% | - |
| 30.01.2024 | 21,20 | 21,80 | 20,65 | 20,90 | -1,25% | - |
| 29.01.2024 | 20,37 | 21,18 | 20,17 | 21,17 | 3,85% | - |
| 26.01.2024 | 20,28 | 20,66 | 20,21 | 20,38 | -0,10% | - |
| 25.01.2024 | 20,43 | 21,17 | 20,27 | 20,40 | -0,32% | - |
| 24.01.2024 | 20,73 | 21,44 | 20,45 | 20,47 | -0,02% | - |
| 23.01.2024 | 20,47 | 20,47 | 20,47 | 20,47 | -0,10% | 175,00 |
| 22.01.2024 | 20,30 | 20,49 | 20,30 | 20,49 | -0,15% | 200,00 |
| 19.01.2024 | 20,52 | 20,52 | 20,52 | 20,52 | 4,32% | 50,00 |
| 18.01.2024 | 20,50 | 20,50 | 19,67 | 19,67 | -1,99% | 100,00 |
| 17.01.2024 | 20,07 | 20,07 | 20,07 | 20,07 | 1,49% | 50,00 |
| 16.01.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -0,15% | 50,00 |
| 15.01.2024 | 19,81 | 19,81 | 19,81 | 19,81 | -2,34% | 4,00 |
| 12.01.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -0,54% | 50,00 |
| 11.01.2024 | 20,39 | 20,39 | 20,39 | 20,39 | 1,59% | 50,00 |
| 10.01.2024 | 20,01 | 20,27 | 19,76 | 20,07 | 0,40% | - |
| 09.01.2024 | 20,02 | 20,19 | 19,68 | 19,99 | 0,18% | - |
| 08.01.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 0,55% | 60,00 |
| 05.01.2024 | 20,17 | 20,17 | 19,85 | 19,85 | -1,46% | 235,00 |
| 04.01.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,70% | 50,00 |
| 03.01.2024 | 21,05 | 21,05 | 20,00 | 20,00 | -5,97% | 171,00 |
| 02.01.2024 | 22,36 | 22,36 | 21,20 | 21,27 | -5,84% | 451,00 |
| 29.12.2023 | 22,65 | 22,65 | 22,59 | 22,59 | 1,35% | 31,00 |
| 28.12.2023 | 22,15 | 22,54 | 22,09 | 22,29 | 1,64% | - |
| 27.12.2023 | 22,43 | 22,43 | 21,93 | 21,93 | -1,26% | 130,00 |
| 22.12.2023 | 22,21 | 22,21 | 22,21 | 22,21 | 1,65% | 50,00 |
| 21.12.2023 | 20,95 | 22,20 | 20,95 | 21,85 | 3,31% | 686,00 |
| 20.12.2023 | 21,80 | 21,91 | 20,91 | 21,15 | -2,67% | - |
| 19.12.2023 | 21,56 | 22,29 | 21,51 | 21,73 | 2,40% | - |
| 18.12.2023 | 21,22 | 21,22 | 21,22 | 21,22 | -2,12% | 200,00 |
| 15.12.2023 | 21,68 | 22,02 | 21,47 | 21,68 | -0,41% | - |