32,600€
1,88%
Echtzeit-Aktienkurs Everbridge Inc.
Bid:
Ask:
Aktienkurse zur Everbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 32,80 | 32,90 | 32,50 | 32,60 | 0,31% | - |
| 25.04.2024 | 32,40 | 32,70 | 32,30 | 32,50 | -0,61% | - |
| 24.04.2024 | 32,90 | 32,90 | 32,50 | 32,70 | 0,00% | - |
| 23.04.2024 | 32,90 | 32,90 | 32,30 | 32,70 | 0,00% | 273,00 |
| 22.04.2024 | 33,10 | 33,10 | 32,70 | 32,70 | 0,00% | - |
| 19.04.2024 | 32,60 | 32,90 | 32,40 | 32,70 | 0,00% | - |
| 18.04.2024 | 32,90 | 32,90 | 32,70 | 32,70 | 0,00% | - |
| 17.04.2024 | 32,70 | 33,10 | 32,70 | 32,70 | -0,61% | - |
| 16.04.2024 | 32,90 | 32,90 | 32,60 | 32,90 | 0,00% | - |
| 15.04.2024 | 33,00 | 33,10 | 32,60 | 32,90 | 0,61% | - |
| 12.04.2024 | 32,70 | 33,10 | 32,70 | 32,70 | 0,62% | - |
| 11.04.2024 | 32,50 | 32,70 | 32,40 | 32,50 | 0,00% | - |
| 10.04.2024 | 32,10 | 32,50 | 32,00 | 32,50 | 1,25% | - |
| 09.04.2024 | 32,20 | 32,30 | 31,90 | 32,10 | 0,00% | - |
| 08.04.2024 | 32,30 | 32,30 | 32,10 | 32,10 | 0,00% | - |
| 05.04.2024 | 32,00 | 33,10 | 32,00 | 32,10 | 0,00% | - |
| 04.04.2024 | 32,00 | 32,50 | 32,00 | 32,10 | -0,31% | - |
| 03.04.2024 | 32,30 | 32,50 | 32,10 | 32,20 | -0,31% | - |
| 02.04.2024 | 32,50 | 32,50 | 32,30 | 32,30 | -1,01% | - |
| 28.03.2024 | 32,14 | 32,86 | 32,10 | 32,63 | 0,88% | - |
| 27.03.2024 | 32,25 | 32,73 | 32,06 | 32,35 | 0,61% | - |
| 26.03.2024 | 32,20 | 32,52 | 32,09 | 32,15 | -1,67% | - |
| 25.03.2024 | 32,15 | 32,70 | 31,98 | 32,70 | 0,88% | - |
| 22.03.2024 | 32,11 | 32,79 | 32,08 | 32,41 | -0,64% | - |
| 21.03.2024 | 31,96 | 32,87 | 31,47 | 32,62 | 3,56% | - |
| 20.03.2024 | 31,94 | 32,26 | 31,50 | 31,50 | -2,34% | - |
| 19.03.2024 | 31,93 | 32,31 | 31,63 | 32,26 | 0,02% | - |
| 18.03.2024 | 32,06 | 32,58 | 31,66 | 32,25 | 0,16% | - |
| 15.03.2024 | 31,76 | 32,47 | 31,57 | 32,20 | 0,77% | - |
| 14.03.2024 | 31,72 | 32,47 | 31,68 | 31,96 | 1,53% | - |
| 13.03.2024 | 31,71 | 31,88 | 31,31 | 31,48 | -1,02% | - |
| 12.03.2024 | 32,01 | 32,41 | 31,68 | 31,80 | 0,49% | - |
| 11.03.2024 | 32,00 | 32,14 | 31,43 | 31,65 | -1,22% | - |
| 08.03.2024 | 32,06 | 32,33 | 31,84 | 32,04 | -0,03% | - |
| 07.03.2024 | 32,10 | 32,47 | 32,02 | 32,05 | -0,65% | - |
| 06.03.2024 | 32,59 | 32,70 | 32,15 | 32,26 | -0,77% | - |
| 05.03.2024 | 32,66 | 32,76 | 32,34 | 32,51 | -0,88% | - |
| 04.03.2024 | 32,84 | 32,86 | 32,46 | 32,80 | -0,15% | - |
| 01.03.2024 | 26,21 | 32,93 | 26,18 | 32,85 | 25,53% | - |
| 29.02.2024 | 26,07 | 26,17 | 25,97 | 26,17 | 0,42% | - |
| 28.02.2024 | 26,05 | 26,10 | 26,00 | 26,06 | 0,00% | - |
| 27.02.2024 | 26,06 | 26,19 | 26,04 | 26,06 | -0,19% | - |
| 26.02.2024 | 26,11 | 26,25 | 26,06 | 26,11 | -0,29% | - |
| 23.02.2024 | 26,09 | 26,41 | 26,04 | 26,18 | 0,27% | - |
| 22.02.2024 | 26,47 | 26,63 | 26,10 | 26,11 | -0,44% | - |
| 21.02.2024 | 26,15 | 26,26 | 26,05 | 26,23 | 0,15% | - |
| 20.02.2024 | 26,06 | 26,21 | 26,02 | 26,19 | 0,29% | - |
| 19.02.2024 | 26,18 | 26,20 | 26,11 | 26,11 | -0,32% | - |
| 16.02.2024 | 26,24 | 26,35 | 26,17 | 26,20 | -0,06% | - |
| 15.02.2024 | 26,35 | 26,44 | 26,16 | 26,21 | -0,17% | - |
| 14.02.2024 | 26,34 | 26,54 | 26,26 | 26,26 | -0,19% | - |
| 13.02.2024 | 26,16 | 26,33 | 26,05 | 26,31 | 0,54% | - |
| 12.02.2024 | 26,08 | 26,32 | 26,06 | 26,17 | 0,11% | - |
| 09.02.2024 | 26,09 | 26,30 | 26,09 | 26,14 | 0,11% | - |
| 08.02.2024 | 26,13 | 26,31 | 26,08 | 26,11 | -0,23% | 48,00 |
| 07.02.2024 | 26,14 | 26,32 | 26,09 | 26,17 | -0,08% | - |
| 06.02.2024 | 26,24 | 26,29 | 26,17 | 26,19 | -0,13% | - |
| 05.02.2024 | 21,98 | 26,30 | 21,95 | 26,22 | 18,88% | - |
| 02.02.2024 | 22,06 | 22,53 | 21,74 | 22,06 | 0,34% | - |
| 01.02.2024 | 20,81 | 21,99 | 20,79 | 21,98 | 6,16% | - |
| 31.01.2024 | 20,95 | 21,38 | 20,61 | 20,71 | -1,08% | - |
| 30.01.2024 | 21,18 | 21,81 | 20,64 | 20,93 | -1,04% | - |
| 29.01.2024 | 20,37 | 21,18 | 20,34 | 21,15 | 4,03% | - |
| 26.01.2024 | 20,37 | 20,64 | 20,10 | 20,33 | -0,34% | 250,00 |
| 25.01.2024 | 20,47 | 20,81 | 20,28 | 20,40 | -0,12% | - |
| 24.01.2024 | 20,66 | 21,45 | 20,43 | 20,43 | -1,04% | - |
| 23.01.2024 | 20,76 | 21,47 | 20,57 | 20,64 | -0,70% | - |
| 22.01.2024 | 19,93 | 20,80 | 19,93 | 20,79 | 4,36% | 100,00 |
| 19.01.2024 | 19,91 | 20,32 | 19,76 | 19,92 | -1,13% | 100,00 |
| 18.01.2024 | 19,88 | 20,24 | 19,73 | 20,15 | 1,09% | - |
| 17.01.2024 | 19,73 | 20,02 | 19,40 | 19,93 | -0,06% | 50,00 |
| 16.01.2024 | 20,02 | 20,08 | 19,71 | 19,94 | -0,86% | - |
| 15.01.2024 | 20,15 | 20,15 | 19,98 | 20,11 | 0,04% | - |
| 12.01.2024 | 20,00 | 20,39 | 19,86 | 20,11 | 0,56% | 100,00 |
| 11.01.2024 | 20,13 | 20,22 | 19,58 | 19,99 | -0,36% | 50,00 |
| 10.01.2024 | 19,94 | 20,21 | 19,77 | 20,07 | 0,36% | - |
| 09.01.2024 | 19,93 | 20,15 | 19,68 | 19,99 | -0,13% | - |
| 08.01.2024 | 19,66 | 20,28 | 19,58 | 20,02 | 1,65% | 120,00 |
| 05.01.2024 | 19,88 | 19,99 | 19,57 | 19,70 | -0,91% | 60,00 |
| 04.01.2024 | 19,90 | 20,18 | 19,57 | 19,88 | 0,18% | 45,00 |
| 03.01.2024 | 20,70 | 20,75 | 19,81 | 19,84 | -4,59% | - |
| 02.01.2024 | 22,04 | 22,17 | 20,66 | 20,80 | -7,02% | - |
| 29.12.2023 | 22,30 | 22,37 | 22,24 | 22,37 | 0,52% | 21,00 |
| 28.12.2023 | 22,16 | 22,55 | 22,02 | 22,25 | 0,61% | - |
| 27.12.2023 | 22,40 | 22,42 | 21,94 | 22,12 | -0,07% | - |
| 22.12.2023 | 21,81 | 22,26 | 21,75 | 22,13 | 1,26% | 100,00 |
| 21.12.2023 | 21,33 | 22,13 | 21,28 | 21,86 | 3,14% | - |
| 20.12.2023 | 21,57 | 21,89 | 20,95 | 21,19 | -2,57% | - |
| 19.12.2023 | 21,59 | 22,30 | 21,58 | 21,75 | 1,35% | - |
| 18.12.2023 | 21,65 | 21,76 | 21,39 | 21,46 | -0,92% | - |
| 15.12.2023 | 21,66 | 22,01 | 21,48 | 21,66 | 0,12% | - |
| 14.12.2023 | 21,53 | 22,36 | 21,38 | 21,64 | 0,84% | - |
| 13.12.2023 | 21,02 | 21,56 | 20,80 | 21,46 | 2,12% | - |
| 12.12.2023 | 20,71 | 21,01 | 19,63 | 21,01 | 1,40% | - |
| 11.12.2023 | 21,00 | 21,17 | 20,03 | 20,72 | -1,54% | - |
| 08.12.2023 | 21,01 | 21,47 | 20,76 | 21,05 | 0,05% | - |
| 07.12.2023 | 20,84 | 21,31 | 20,43 | 21,04 | 0,81% | - |
| 06.12.2023 | 19,85 | 21,09 | 19,81 | 20,87 | 5,59% | - |
| 05.12.2023 | 19,33 | 19,78 | 19,29 | 19,76 | 1,71% | - |
| 04.12.2023 | 19,54 | 19,85 | 19,25 | 19,43 | 4,45% | - |