Echtzeit-Aktienkurs Everbridge Inc.
Bid:
Ask:
Aktienkurse zur Everbridge Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 153,27 | 157,08 | 151,98 | 152,62 | -0,41% | - |
| 25.02.2021 | 153,01 | 153,36 | 152,91 | 153,25 | -8,11% | - |
| 24.02.2021 | 156,45 | 167,58 | 0,00 | 166,77 | 4,60% | - |
| 23.02.2021 | 154,55 | 160,96 | 153,44 | 159,44 | -0,26% | - |
| 22.02.2021 | 165,85 | 165,85 | 158,66 | 159,85 | -0,47% | - |
| 19.02.2021 | 176,91 | 178,51 | 157,18 | 160,61 | 14,19% | - |
| 18.02.2021 | 135,18 | 142,74 | 133,76 | 140,66 | 3,19% | - |
| 17.02.2021 | 136,79 | 136,79 | 136,30 | 136,30 | -2,42% | - |
| 16.02.2021 | 142,25 | 143,00 | 137,95 | 139,68 | -0,58% | - |
| 12.02.2021 | 142,21 | 142,87 | 138,45 | 140,50 | -3,99% | - |
| 11.02.2021 | 145,16 | 147,33 | 0,00 | 146,34 | -0,14% | - |
| 10.02.2021 | 145,04 | 148,73 | 144,54 | 146,55 | -1,13% | - |
| 09.02.2021 | 146,41 | 149,06 | 144,94 | 148,23 | 3,13% | - |
| 08.02.2021 | 147,43 | 148,25 | 141,07 | 143,72 | 0,76% | - |
| 05.02.2021 | 137,43 | 144,36 | 136,69 | 142,63 | 3,97% | - |
| 04.02.2021 | 136,35 | 138,11 | 136,13 | 137,19 | 0,96% | - |
| 03.02.2021 | 134,19 | 136,66 | 134,18 | 135,88 | 0,42% | - |
| 02.02.2021 | 135,30 | 135,31 | 135,30 | 135,31 | 3,05% | - |
| 01.02.2021 | 136,44 | 136,44 | 130,51 | 131,30 | -1,10% | - |
| 29.01.2021 | 134,11 | 134,75 | 130,71 | 132,76 | -0,85% | - |
| 28.01.2021 | 133,38 | 136,38 | 132,23 | 133,89 | -0,38% | - |
| 27.01.2021 | 133,02 | 139,34 | 132,80 | 134,40 | -1,91% | - |
| 26.01.2021 | 136,98 | 137,97 | 135,49 | 137,02 | -2,00% | - |
| 25.01.2021 | 143,20 | 144,51 | 138,54 | 139,82 | -1,34% | - |
| 22.01.2021 | 144,74 | 145,27 | 140,41 | 141,72 | -1,86% | - |
| 21.01.2021 | 142,30 | 145,61 | 141,60 | 144,40 | 0,12% | - |
| 20.01.2021 | 147,85 | 149,72 | 143,73 | 144,22 | 1,73% | - |
| 19.01.2021 | 140,82 | 144,35 | 138,25 | 141,77 | 2,95% | - |
| 15.01.2021 | 141,89 | 144,01 | 137,16 | 137,71 | -3,66% | - |
| 14.01.2021 | 145,15 | 146,80 | 140,08 | 142,94 | -0,85% | - |
| 13.01.2021 | 148,69 | 149,87 | 143,69 | 144,17 | -3,87% | - |
| 12.01.2021 | 151,84 | 152,28 | 146,40 | 149,97 | -0,71% | - |
| 11.01.2021 | 149,63 | 152,98 | 149,38 | 151,04 | 1,46% | - |
| 08.01.2021 | 149,72 | 152,96 | 148,27 | 148,87 | 2,81% | - |
| 07.01.2021 | 144,84 | 144,84 | 144,79 | 144,79 | 4,36% | - |
| 06.01.2021 | 145,52 | 146,07 | 136,48 | 138,74 | -7,98% | - |
| 05.01.2021 | 148,72 | 151,02 | 147,25 | 150,77 | 2,35% | - |
| 04.01.2021 | 147,90 | 148,95 | 143,16 | 147,32 | -1,36% | - |
| 31.12.2020 | 148,20 | 150,31 | 147,43 | 149,35 | 2,14% | - |
| 30.12.2020 | 147,43 | 148,59 | 145,92 | 146,22 | -0,65% | - |
| 29.12.2020 | 147,84 | 148,50 | 145,28 | 147,17 | -1,63% | - |
| 28.12.2020 | 148,78 | 151,71 | 148,60 | 149,62 | -3,21% | - |
| 24.12.2020 | 153,21 | 156,22 | 149,53 | 154,58 | 0,18% | - |
| 23.12.2020 | 150,69 | 155,05 | 149,32 | 154,29 | -0,49% | - |
| 22.12.2020 | 152,40 | 155,94 | 151,72 | 155,05 | 3,00% | - |
| 21.12.2020 | 146,67 | 151,90 | 145,44 | 150,53 | 0,76% | - |
| 18.12.2020 | 149,63 | 151,85 | 147,58 | 149,39 | 3,01% | - |
| 17.12.2020 | 145,38 | 148,65 | 127,31 | 145,02 | 2,64% | - |
| 16.12.2020 | 140,87 | 142,69 | 139,80 | 141,30 | 0,32% | - |
| 15.12.2020 | 140,25 | 141,54 | 138,47 | 140,85 | 8,85% | - |
| 14.12.2020 | 139,42 | 140,38 | 113,31 | 129,40 | 1,60% | - |
| 11.12.2020 | 132,41 | 133,05 | 115,49 | 127,36 | 0,72% | - |
| 10.12.2020 | 132,39 | 132,52 | 126,44 | 126,44 | 2,14% | - |
| 09.12.2020 | 123,80 | 123,95 | 123,80 | 123,80 | 0,08% | - |
| 08.12.2020 | 130,67 | 131,37 | 123,70 | 123,70 | -5,74% | - |
| 07.12.2020 | 130,69 | 131,85 | 129,37 | 131,23 | 3,75% | - |
| 04.12.2020 | 129,80 | 132,00 | 126,49 | 126,49 | -3,00% | - |
| 03.12.2020 | 131,61 | 132,51 | 127,42 | 130,40 | 2,48% | - |
| 02.12.2020 | 127,42 | 133,01 | 122,76 | 127,24 | 4,27% | - |
| 01.12.2020 | 126,88 | 137,55 | 119,98 | 122,04 | -4,60% | - |
| 30.11.2020 | 127,17 | 137,55 | 127,17 | 127,92 | 0,44% | - |
| 27.11.2020 | 127,58 | 128,76 | 125,05 | 127,35 | 1,54% | - |
| 25.11.2020 | 123,98 | 125,47 | 122,85 | 125,42 | 3,17% | - |
| 24.11.2020 | 123,18 | 125,11 | 119,32 | 121,56 | -2,00% | - |
| 23.11.2020 | 124,08 | 125,42 | 123,34 | 124,04 | 0,26% | - |
| 20.11.2020 | 124,33 | 125,36 | 123,06 | 123,72 | -0,49% | - |
| 19.11.2020 | 122,19 | 124,42 | 121,48 | 124,33 | 3,14% | - |
| 18.11.2020 | 116,06 | 121,54 | 116,00 | 120,54 | 1,40% | - |
| 17.11.2020 | 116,72 | 118,88 | 116,61 | 118,88 | 1,86% | - |
| 16.11.2020 | 119,00 | 119,68 | 115,46 | 116,71 | -1,23% | - |
| 13.11.2020 | 118,68 | 120,59 | 116,23 | 118,16 | -0,36% | - |
| 12.11.2020 | 120,27 | 120,60 | 116,91 | 118,59 | 3,94% | - |
| 11.11.2020 | 117,32 | 118,53 | 111,86 | 114,09 | -0,57% | - |
| 10.11.2020 | 118,80 | 119,33 | 112,50 | 114,75 | -6,27% | - |
| 09.11.2020 | 124,03 | 130,83 | 122,34 | 122,43 | -4,80% | - |
| 06.11.2020 | 125,39 | 132,79 | 124,89 | 128,60 | 8,80% | - |
| 05.11.2020 | 115,42 | 120,26 | 114,94 | 118,20 | 4,56% | - |
| 04.11.2020 | 113,61 | 116,90 | 111,79 | 113,04 | 7,46% | - |
| 03.11.2020 | 105,95 | 107,00 | 104,73 | 105,19 | 3,38% | - |
| 02.11.2020 | 105,05 | 105,05 | 100,20 | 101,76 | -2,51% | - |
| 30.10.2020 | 105,53 | 106,05 | 102,55 | 104,37 | -3,21% | - |
| 29.10.2020 | 109,24 | 109,72 | 105,45 | 107,83 | -1,90% | - |
| 28.10.2020 | 119,34 | 120,16 | 107,18 | 109,92 | -14,26% | - |
| 27.10.2020 | 130,54 | 130,55 | 127,83 | 128,20 | 2,34% | - |
| 26.10.2020 | 126,46 | 126,46 | 122,94 | 125,27 | -3,29% | - |
| 23.10.2020 | 126,61 | 129,80 | 126,47 | 129,52 | 1,62% | - |
| 22.10.2020 | 126,91 | 129,38 | 0,00 | 127,46 | 4,33% | - |
| 21.10.2020 | 126,23 | 126,55 | 122,17 | 122,17 | -1,82% | - |
| 20.10.2020 | 128,76 | 129,41 | 124,43 | 124,43 | -0,78% | - |
| 19.10.2020 | 128,52 | 129,44 | 125,41 | 125,41 | -0,89% | - |
| 16.10.2020 | 130,27 | 130,27 | 126,08 | 126,54 | -3,37% | - |
| 15.10.2020 | 129,27 | 130,95 | 127,39 | 130,95 | 1,11% | - |
| 14.10.2020 | 132,05 | 132,95 | 127,07 | 129,51 | -1,83% | - |
| 13.10.2020 | 133,92 | 134,62 | 130,80 | 131,93 | 0,94% | - |
| 12.10.2020 | 129,37 | 132,12 | 127,40 | 130,70 | 3,35% | - |
| 09.10.2020 | 120,20 | 126,52 | 120,20 | 126,46 | 6,81% | - |
| 08.10.2020 | 121,51 | 121,51 | 116,91 | 118,40 | -1,98% | - |
| 07.10.2020 | 120,34 | 122,81 | 118,12 | 120,79 | 0,22% | - |
| 06.10.2020 | 126,95 | 127,50 | 118,58 | 120,52 | -4,16% | - |
| 05.10.2020 | 122,64 | 125,76 | 121,58 | 125,75 | 3,48% | - |