Echtzeit-Aktienkurs Evercore
Bid:
Ask:
Aktienkurse zur Evercore Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 117,27 | 121,52 | 117,10 | 119,70 | 0,08% | - |
25.02.2021 | 124,44 | 124,51 | 119,27 | 119,60 | -3,80% | - |
24.02.2021 | 122,35 | 125,94 | 122,19 | 124,33 | 2,50% | - |
23.02.2021 | 118,69 | 121,89 | 118,14 | 121,29 | 2,19% | - |
22.02.2021 | 119,01 | 120,35 | 117,71 | 118,69 | 0,05% | - |
19.02.2021 | 119,70 | 119,75 | 117,52 | 118,63 | 1,30% | - |
18.02.2021 | 116,73 | 118,24 | 115,70 | 117,11 | -1,65% | - |
17.02.2021 | 118,21 | 119,76 | 116,44 | 119,08 | -1,29% | - |
16.02.2021 | 118,84 | 121,00 | 0,00 | 120,63 | 2,71% | - |
12.02.2021 | 119,53 | 120,55 | 116,74 | 117,45 | -1,17% | - |
11.02.2021 | 118,55 | 119,31 | 115,39 | 118,84 | 1,73% | - |
10.02.2021 | 116,36 | 117,70 | 115,37 | 116,82 | 0,37% | - |
09.02.2021 | 114,64 | 117,02 | 114,14 | 116,39 | -0,53% | - |
08.02.2021 | 117,20 | 117,73 | 115,70 | 117,01 | 1,88% | - |
05.02.2021 | 115,55 | 117,01 | 113,14 | 114,85 | -0,45% | - |
04.02.2021 | 118,79 | 119,16 | 113,84 | 115,36 | -2,96% | - |
03.02.2021 | 120,52 | 122,47 | 118,26 | 118,88 | 3,74% | - |
02.02.2021 | 115,69 | 116,29 | 113,80 | 114,60 | 1,62% | - |
01.02.2021 | 110,77 | 113,20 | 109,47 | 112,77 | 3,46% | - |
29.01.2021 | 111,52 | 111,72 | 107,78 | 109,00 | -2,17% | - |
28.01.2021 | 109,50 | 112,34 | 0,00 | 111,42 | 5,12% | - |
27.01.2021 | 106,69 | 107,15 | 105,01 | 106,00 | -2,84% | - |
26.01.2021 | 111,84 | 111,85 | 108,76 | 109,10 | -3,35% | - |
25.01.2021 | 113,20 | 113,21 | 112,88 | 112,88 | -1,51% | - |
22.01.2021 | 114,15 | 115,35 | 113,14 | 114,61 | -0,18% | - |
21.01.2021 | 117,90 | 118,00 | 114,60 | 114,82 | -2,90% | - |
20.01.2021 | 121,23 | 121,38 | 117,97 | 118,26 | -1,88% | - |
19.01.2021 | 120,01 | 121,28 | 119,44 | 120,53 | 1,57% | - |
15.01.2021 | 116,29 | 119,55 | 115,94 | 118,67 | 0,69% | - |
14.01.2021 | 118,41 | 119,15 | 117,57 | 117,86 | 0,69% | - |
13.01.2021 | 117,07 | 118,77 | 115,51 | 117,05 | -1,78% | - |
12.01.2021 | 119,12 | 120,20 | 117,74 | 119,17 | 2,45% | - |
11.01.2021 | 116,28 | 116,85 | 115,43 | 116,33 | 0,07% | - |
08.01.2021 | 116,52 | 118,07 | 114,17 | 116,24 | -2,40% | - |
07.01.2021 | 119,75 | 120,84 | 118,58 | 119,10 | 2,43% | - |
06.01.2021 | 113,02 | 118,14 | 112,51 | 116,27 | 6,40% | - |
05.01.2021 | 110,14 | 110,77 | 108,99 | 109,28 | 1,11% | - |
04.01.2021 | 109,27 | 109,27 | 107,02 | 108,09 | -1,70% | - |
31.12.2020 | 110,35 | 110,77 | 109,44 | 109,96 | 0,42% | - |
30.12.2020 | 111,00 | 111,24 | 109,11 | 109,50 | -1,36% | - |
29.12.2020 | 109,29 | 115,54 | 109,24 | 111,02 | -2,67% | - |
28.12.2020 | 111,55 | 114,09 | 110,72 | 114,06 | 3,10% | - |
24.12.2020 | 110,40 | 111,01 | 109,73 | 110,63 | 0,07% | - |
23.12.2020 | 109,57 | 110,89 | 109,56 | 110,55 | 2,06% | - |
22.12.2020 | 108,32 | 108,58 | 107,38 | 108,32 | 0,11% | - |
21.12.2020 | 106,11 | 108,52 | 105,37 | 108,20 | -0,14% | - |
18.12.2020 | 106,55 | 108,62 | 106,55 | 108,36 | 1,74% | - |
17.12.2020 | 105,45 | 123,10 | 103,58 | 106,51 | 1,38% | - |
16.12.2020 | 103,53 | 105,32 | 103,26 | 105,06 | 2,47% | - |
15.12.2020 | 103,07 | 104,34 | 101,83 | 102,53 | 0,14% | - |
14.12.2020 | 103,06 | 103,28 | 101,15 | 102,39 | 1,60% | - |
11.12.2020 | 100,88 | 101,23 | 99,13 | 100,78 | 3,56% | - |
10.12.2020 | 98,65 | 113,42 | 97,32 | 97,32 | -1,06% | - |
09.12.2020 | 98,58 | 98,78 | 96,85 | 98,36 | 2,23% | - |
08.12.2020 | 96,22 | 99,54 | 96,16 | 96,21 | 0,92% | - |
07.12.2020 | 95,30 | 96,04 | 94,37 | 95,34 | 0,48% | - |
04.12.2020 | 95,68 | 95,89 | 94,60 | 94,88 | 0,22% | - |
03.12.2020 | 93,25 | 95,43 | 93,04 | 94,67 | 1,55% | - |
02.12.2020 | 93,10 | 95,06 | 92,22 | 93,23 | -0,08% | - |
01.12.2020 | 93,27 | 93,65 | 92,22 | 93,30 | 2,84% | - |
30.11.2020 | 91,73 | 91,73 | 90,26 | 90,73 | -1,53% | - |
27.11.2020 | 91,86 | 92,71 | 91,25 | 92,13 | 0,89% | - |
25.11.2020 | 91,73 | 93,13 | 90,86 | 91,32 | -2,46% | - |
24.11.2020 | 93,92 | 94,75 | 93,21 | 93,62 | 2,57% | - |
23.11.2020 | 89,43 | 91,85 | 89,43 | 91,27 | 3,36% | - |
20.11.2020 | 88,08 | 88,75 | 87,12 | 88,31 | 1,92% | - |
19.11.2020 | 88,59 | 88,59 | 86,61 | 86,64 | -1,94% | - |
18.11.2020 | 90,18 | 90,71 | 88,33 | 88,35 | -0,20% | - |
17.11.2020 | 89,18 | 90,13 | 87,17 | 88,53 | 0,15% | - |
16.11.2020 | 88,43 | 89,45 | 87,50 | 88,40 | 1,83% | - |
13.11.2020 | 86,41 | 87,53 | 84,93 | 86,82 | 2,94% | - |
12.11.2020 | 84,90 | 85,19 | 83,63 | 84,34 | -0,27% | - |
11.11.2020 | 86,55 | 87,41 | 84,56 | 84,56 | -3,16% | - |
10.11.2020 | 88,27 | 89,14 | 87,01 | 87,32 | 0,32% | - |
09.11.2020 | 86,79 | 88,62 | 85,70 | 87,04 | 6,44% | - |
06.11.2020 | 82,83 | 83,49 | 80,82 | 81,77 | -2,25% | - |
05.11.2020 | 83,66 | 83,66 | 83,66 | 83,66 | 1,66% | - |
04.11.2020 | 82,64 | 85,15 | 0,00 | 82,29 | 2,38% | - |
03.11.2020 | 80,94 | 81,42 | 78,79 | 80,37 | 0,62% | - |
02.11.2020 | 80,22 | 80,87 | 79,03 | 79,88 | 0,99% | - |
30.10.2020 | 78,76 | 79,80 | 77,98 | 79,10 | -0,93% | - |
29.10.2020 | 78,85 | 80,43 | 78,03 | 79,84 | 2,39% | - |
28.10.2020 | 79,88 | 80,30 | 77,94 | 77,97 | -4,22% | - |
27.10.2020 | 83,18 | 83,18 | 81,40 | 81,41 | -1,24% | - |
26.10.2020 | 82,86 | 83,09 | 81,04 | 82,43 | -2,14% | - |
23.10.2020 | 84,25 | 85,73 | 83,47 | 84,23 | 1,39% | - |
22.10.2020 | 81,32 | 83,90 | 80,15 | 83,08 | 1,98% | - |
21.10.2020 | 82,96 | 84,42 | 81,46 | 81,46 | 4,61% | - |
20.10.2020 | 80,42 | 80,42 | 77,74 | 77,87 | 1,88% | - |
19.10.2020 | 79,14 | 79,34 | 76,43 | 76,43 | -0,64% | - |
16.10.2020 | 77,84 | 79,80 | 76,92 | 76,92 | 0,83% | - |
15.10.2020 | 77,26 | 78,30 | 76,29 | 76,29 | -0,40% | - |
14.10.2020 | 77,51 | 77,99 | 76,14 | 76,60 | 0,36% | - |
13.10.2020 | 74,40 | 77,00 | 74,40 | 76,32 | 0,77% | - |
12.10.2020 | 75,26 | 76,18 | 74,77 | 75,74 | 2,70% | - |
09.10.2020 | 73,44 | 74,35 | 73,05 | 73,75 | 2,27% | - |
08.10.2020 | 71,59 | 72,46 | 0,00 | 72,12 | 2,82% | - |
07.10.2020 | 71,11 | 71,32 | 69,44 | 70,14 | -0,24% | - |
06.10.2020 | 70,28 | 72,55 | 69,54 | 70,31 | -0,10% | - |
05.10.2020 | 69,79 | 70,79 | 69,69 | 70,38 | 1,96% | - |