32,300€
0,31%
Echtzeit-Aktienkurs Everbridge Inc.
Bid:
Ask:
Aktienkurse zur Everbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 09.05.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 08.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 07.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 06.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 03.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 02.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 30.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 29.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 26.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 25.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 24.04.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 1,25% | - |
| 23.04.2024 | 32,60 | 32,60 | 32,00 | 32,00 | -2,44% | 400,00 |
| 22.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 19.04.2024 | 32,20 | 32,40 | 32,20 | 32,40 | -0,61% | - |
| 18.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 17.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 16.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 15.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 12.04.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | - |
| 11.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 10.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 09.04.2024 | 32,00 | 32,00 | 31,80 | 31,80 | -0,62% | - |
| 08.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 05.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 04.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 03.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 02.04.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -0,50% | - |
| 28.03.2024 | 31,86 | 32,16 | 31,86 | 32,16 | 0,91% | - |
| 27.03.2024 | 31,88 | 31,88 | 31,87 | 31,87 | 0,00% | - |
| 26.03.2024 | 31,89 | 31,89 | 31,87 | 31,87 | 0,13% | - |
| 25.03.2024 | 31,83 | 31,83 | 31,83 | 31,83 | 0,16% | - |
| 22.03.2024 | 31,78 | 31,78 | 31,78 | 31,78 | 0,54% | - |
| 21.03.2024 | 31,61 | 31,61 | 31,61 | 31,61 | -0,22% | - |
| 20.03.2024 | 31,68 | 31,68 | 31,68 | 31,68 | -0,47% | - |
| 19.03.2024 | 31,64 | 31,83 | 31,64 | 31,83 | 0,22% | - |
| 18.03.2024 | 31,76 | 31,76 | 31,76 | 31,76 | 1,11% | - |
| 15.03.2024 | 31,41 | 31,41 | 31,41 | 31,41 | 0,03% | - |
| 14.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 13.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,01% | - |
| 12.03.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 0,41% | - |
| 11.03.2024 | 31,67 | 31,67 | 31,59 | 31,59 | -0,41% | - |
| 08.03.2024 | 31,72 | 31,72 | 31,72 | 31,72 | -0,25% | - |
| 07.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,58% | - |
| 06.03.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -0,19% | - |
| 05.03.2024 | 32,35 | 32,37 | 32,35 | 32,37 | -0,28% | - |
| 04.03.2024 | 32,52 | 32,52 | 32,46 | 32,46 | 25,09% | - |
| 01.03.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 0,86% | - |
| 29.02.2024 | 25,73 | 25,73 | 25,73 | 25,73 | -0,08% | - |
| 28.02.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,04% | - |
| 27.02.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -0,27% | - |
| 26.02.2024 | 25,81 | 25,81 | 25,81 | 25,81 | 0,08% | - |
| 23.02.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -1,94% | - |
| 22.02.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,90% | - |
| 21.02.2024 | 25,81 | 25,81 | 25,81 | 25,81 | -0,04% | - |
| 20.02.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -0,42% | - |
| 19.02.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -0,27% | - |
| 16.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,42% | - |
| 15.02.2024 | 26,01 | 26,11 | 26,00 | 26,11 | 0,08% | - |
| 14.02.2024 | 26,02 | 26,09 | 26,02 | 26,09 | 0,97% | - |
| 13.02.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,19% | - |
| 12.02.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -0,12% | - |
| 09.02.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -0,23% | - |
| 08.02.2024 | 25,88 | 25,88 | 25,88 | 25,88 | 0,19% | - |
| 07.02.2024 | 25,83 | 25,83 | 25,83 | 25,83 | -0,50% | - |
| 06.02.2024 | 25,96 | 25,96 | 25,96 | 25,96 | 0,78% | - |
| 05.02.2024 | 21,73 | 25,76 | 21,73 | 25,76 | 17,73% | - |
| 02.02.2024 | 21,88 | 21,88 | 21,88 | 21,88 | 6,84% | - |
| 01.02.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,10% | - |
| 31.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,87% | - |
| 30.01.2024 | 20,89 | 20,89 | 20,89 | 20,89 | 4,14% | - |
| 29.01.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 0,43% | - |
| 26.01.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,77% | - |
| 25.01.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -1,42% | - |
| 24.01.2024 | 20,43 | 20,43 | 20,42 | 20,42 | -0,10% | - |
| 23.01.2024 | 20,44 | 20,44 | 20,44 | 20,44 | 3,73% | - |
| 22.01.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,35% | - |
| 19.01.2024 | 19,91 | 19,91 | 19,78 | 19,78 | 0,97% | - |
| 18.01.2024 | 19,59 | 19,59 | 19,59 | 19,59 | 0,54% | - |
| 17.01.2024 | 19,48 | 19,48 | 19,48 | 19,48 | -1,44% | - |
| 16.01.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -0,38% | - |
| 15.01.2024 | 19,83 | 19,84 | 19,83 | 19,84 | 0,79% | - |
| 12.01.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -0,93% | - |
| 11.01.2024 | 19,81 | 19,87 | 19,81 | 19,87 | -0,35% | - |
| 10.01.2024 | 19,71 | 19,94 | 19,71 | 19,94 | 1,09% | - |
| 09.01.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 1,78% | - |
| 08.01.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -0,95% | - |
| 05.01.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 0,44% | - |
| 04.01.2024 | 19,54 | 19,54 | 19,48 | 19,48 | -4,74% | - |
| 03.01.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -5,93% | - |
| 02.01.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -1,23% | - |
| 29.12.2023 | 22,01 | 22,01 | 22,01 | 22,01 | 0,78% | - |
| 28.12.2023 | 21,84 | 21,84 | 21,84 | 21,84 | -1,13% | - |
| 27.12.2023 | 22,09 | 22,09 | 22,09 | 22,09 | 2,17% | - |
| 22.12.2023 | 21,62 | 21,62 | 21,62 | 21,62 | -1,91% | - |
| 21.12.2023 | 20,93 | 22,04 | 20,93 | 22,04 | 2,42% | 150,00 |
| 20.12.2023 | 21,52 | 21,52 | 21,52 | 21,52 | 1,27% | - |
| 19.12.2023 | 21,25 | 21,25 | 21,25 | 21,25 | 0,14% | - |
| 18.12.2023 | 21,61 | 21,61 | 21,22 | 21,22 | -1,99% | - |
| 15.12.2023 | 21,65 | 21,65 | 21,65 | 21,65 | -0,09% | - |