Echtzeit-Aktienkurs Everi Holdings
Bid:
Ask:
Aktienkurse zur Everi Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,80 | 15,39 | 14,77 | 15,06 | 1,79% | - |
| 25.02.2021 | 15,01 | 15,24 | 14,65 | 14,80 | -3,21% | - |
| 24.02.2021 | 15,12 | 15,39 | 15,08 | 15,29 | 0,36% | - |
| 23.02.2021 | 15,01 | 15,46 | 0,00 | 15,23 | 1,53% | - |
| 22.02.2021 | 15,36 | 15,67 | 14,99 | 15,00 | -1,38% | - |
| 19.02.2021 | 15,03 | 15,23 | 14,93 | 15,21 | 4,68% | - |
| 18.02.2021 | 14,46 | 14,75 | 14,39 | 14,53 | 0,38% | - |
| 17.02.2021 | 14,49 | 14,49 | 14,47 | 14,48 | -0,99% | - |
| 16.02.2021 | 14,95 | 15,04 | 14,55 | 14,62 | -2,79% | - |
| 12.02.2021 | 14,37 | 15,06 | 14,36 | 15,04 | 6,33% | - |
| 11.02.2021 | 14,30 | 14,31 | 13,78 | 14,15 | -2,35% | - |
| 10.02.2021 | 14,45 | 14,71 | 14,27 | 14,49 | -1,26% | - |
| 09.02.2021 | 14,83 | 15,05 | 14,60 | 14,67 | -2,10% | - |
| 08.02.2021 | 15,44 | 15,44 | 14,87 | 14,99 | -1,41% | - |
| 05.02.2021 | 15,23 | 15,35 | 15,08 | 15,20 | 2,53% | - |
| 04.02.2021 | 14,48 | 14,96 | 14,46 | 14,83 | 2,92% | - |
| 03.02.2021 | 14,35 | 14,60 | 14,24 | 14,41 | 3,63% | - |
| 02.02.2021 | 13,71 | 14,11 | 13,66 | 13,90 | 2,13% | - |
| 01.02.2021 | 13,66 | 13,92 | 13,38 | 13,61 | 3,62% | - |
| 29.01.2021 | 13,27 | 13,33 | 12,87 | 13,14 | -2,49% | - |
| 28.01.2021 | 13,05 | 13,77 | 0,00 | 13,47 | 3,74% | - |
| 27.01.2021 | 13,36 | 13,58 | 12,81 | 12,99 | -2,52% | - |
| 26.01.2021 | 13,42 | 13,66 | 13,21 | 13,32 | 2,26% | - |
| 25.01.2021 | 13,26 | 13,33 | 12,62 | 13,03 | -2,29% | - |
| 22.01.2021 | 13,29 | 13,53 | 13,18 | 13,33 | -1,77% | - |
| 21.01.2021 | 13,58 | 13,58 | 13,57 | 13,57 | -1,52% | - |
| 20.01.2021 | 13,88 | 13,99 | 13,75 | 13,78 | 0,15% | - |
| 19.01.2021 | 13,69 | 13,96 | 13,64 | 13,76 | 1,89% | - |
| 15.01.2021 | 13,13 | 13,61 | 0,00 | 13,51 | -0,37% | - |
| 14.01.2021 | 13,60 | 13,90 | 13,43 | 13,56 | 5,49% | - |
| 13.01.2021 | 13,09 | 13,12 | 12,73 | 12,85 | -3,35% | - |
| 12.01.2021 | 12,98 | 13,34 | 12,94 | 13,30 | 3,34% | - |
| 11.01.2021 | 12,82 | 12,99 | 12,71 | 12,87 | 1,34% | - |
| 08.01.2021 | 12,88 | 12,94 | 12,58 | 12,70 | -2,23% | - |
| 07.01.2021 | 13,07 | 13,14 | 12,87 | 12,99 | 1,13% | - |
| 06.01.2021 | 13,25 | 13,28 | 12,65 | 12,84 | -2,25% | - |
| 05.01.2021 | 13,27 | 13,40 | 13,12 | 13,14 | -0,19% | - |
| 04.01.2021 | 13,12 | 13,39 | 12,77 | 13,16 | -4,71% | - |
| 31.12.2020 | 13,89 | 14,03 | 13,73 | 13,81 | 0,73% | - |
| 30.12.2020 | 13,43 | 13,78 | 13,41 | 13,71 | 3,90% | - |
| 29.12.2020 | 13,19 | 13,20 | 13,19 | 13,20 | -3,55% | - |
| 28.12.2020 | 13,69 | 13,69 | 13,67 | 13,68 | -1,72% | - |
| 24.12.2020 | 14,02 | 14,31 | 13,87 | 13,92 | -0,75% | - |
| 23.12.2020 | 14,01 | 14,18 | 13,87 | 14,03 | 2,60% | - |
| 22.12.2020 | 13,51 | 13,72 | 13,33 | 13,67 | 2,67% | - |
| 21.12.2020 | 13,02 | 13,51 | 13,01 | 13,32 | -0,19% | - |
| 18.12.2020 | 13,51 | 13,59 | 13,34 | 13,34 | -6,78% | - |
| 17.12.2020 | 13,77 | 14,31 | 13,58 | 14,31 | 1,49% | - |
| 16.12.2020 | 13,74 | 14,10 | 13,66 | 14,10 | 3,37% | - |
| 15.12.2020 | 13,71 | 14,06 | 13,64 | 13,64 | 3,18% | - |
| 14.12.2020 | 12,97 | 13,44 | 12,97 | 13,22 | 0,92% | - |
| 11.12.2020 | 13,24 | 13,24 | 12,94 | 13,10 | -2,38% | - |
| 10.12.2020 | 13,00 | 13,42 | 12,95 | 13,42 | 0,68% | - |
| 09.12.2020 | 12,72 | 13,33 | 0,00 | 13,33 | 6,98% | - |
| 08.12.2020 | 12,16 | 12,72 | 12,13 | 12,46 | 2,55% | - |
| 07.12.2020 | 12,57 | 12,81 | 12,15 | 12,15 | -4,29% | - |
| 04.12.2020 | 12,60 | 13,06 | 12,58 | 12,70 | -5,16% | - |
| 03.12.2020 | 12,80 | 13,73 | 12,79 | 13,39 | 18,92% | - |
| 02.12.2020 | 11,22 | 11,63 | 11,22 | 11,26 | 2,64% | - |
| 01.12.2020 | 10,88 | 11,03 | 10,75 | 10,97 | 2,91% | - |
| 30.11.2020 | 10,78 | 10,90 | 10,63 | 10,66 | -5,67% | - |
| 27.11.2020 | 11,11 | 11,50 | 11,03 | 11,30 | 4,01% | - |
| 25.11.2020 | 10,86 | 10,86 | 10,86 | 10,86 | -2,91% | - |
| 24.11.2020 | 11,28 | 11,45 | 11,13 | 11,19 | 2,57% | - |
| 23.11.2020 | 10,77 | 11,15 | 10,77 | 10,91 | 0,28% | - |
| 20.11.2020 | 10,86 | 10,96 | 10,73 | 10,88 | 1,59% | - |
| 19.11.2020 | 10,66 | 10,83 | 10,64 | 10,71 | -1,02% | - |
| 18.11.2020 | 10,99 | 11,14 | 10,81 | 10,82 | -0,69% | - |
| 17.11.2020 | 10,85 | 11,00 | 10,83 | 10,89 | -0,23% | - |
| 16.11.2020 | 10,98 | 11,12 | 10,91 | 10,92 | 0,09% | - |
| 13.11.2020 | 10,77 | 11,02 | 10,71 | 10,91 | 2,83% | - |
| 12.11.2020 | 10,45 | 10,73 | 10,45 | 10,61 | 3,46% | - |
| 11.11.2020 | 10,27 | 10,32 | 10,09 | 10,25 | 0,34% | - |
| 10.11.2020 | 10,22 | 10,22 | 10,22 | 10,22 | -2,11% | - |
| 09.11.2020 | 0,00 | 11,35 | 0,00 | 10,44 | -1,32% | - |
| 06.11.2020 | 10,15 | 10,73 | 10,15 | 10,58 | 1,59% | - |
| 05.11.2020 | 10,41 | 10,41 | 10,41 | 10,41 | 9,87% | - |
| 04.11.2020 | 9,06 | 9,75 | 9,01 | 9,48 | 2,16% | - |
| 03.11.2020 | 9,44 | 9,47 | 8,91 | 9,28 | 3,86% | - |
| 02.11.2020 | 8,88 | 8,94 | 8,81 | 8,93 | 4,26% | - |
| 30.10.2020 | 8,55 | 8,68 | 0,00 | 8,57 | -2,45% | - |
| 29.10.2020 | 8,72 | 8,81 | 8,39 | 8,78 | 6,75% | - |
| 28.10.2020 | 8,26 | 8,42 | 8,17 | 8,23 | -5,08% | - |
| 27.10.2020 | 8,86 | 9,04 | 8,66 | 8,67 | -2,48% | - |
| 26.10.2020 | 9,17 | 9,25 | 8,60 | 8,89 | -7,40% | - |
| 23.10.2020 | 9,66 | 9,75 | 9,41 | 9,60 | -0,21% | - |
| 22.10.2020 | 9,50 | 9,71 | 9,33 | 9,62 | 5,60% | - |
| 21.10.2020 | 9,21 | 9,37 | 9,01 | 9,11 | 1,39% | - |
| 20.10.2020 | 9,04 | 9,22 | 8,89 | 8,98 | -0,06% | - |
| 19.10.2020 | 9,15 | 9,15 | 8,87 | 8,99 | -0,17% | - |
| 16.10.2020 | 0,00 | 9,17 | 0,00 | 9,00 | -1,85% | - |
| 15.10.2020 | 9,07 | 9,36 | 8,83 | 9,17 | 0,66% | - |
| 14.10.2020 | 9,31 | 9,33 | 9,09 | 9,11 | -0,49% | - |
| 13.10.2020 | 8,82 | 9,23 | 8,68 | 9,16 | -2,35% | - |
| 12.10.2020 | 0,00 | 9,59 | 0,00 | 9,38 | 9,84% | - |
| 09.10.2020 | 8,67 | 8,68 | 8,41 | 8,54 | -0,12% | - |
| 08.10.2020 | 8,53 | 8,60 | 8,42 | 8,55 | 0,12% | - |
| 07.10.2020 | 8,55 | 8,67 | 8,50 | 8,54 | -0,41% | - |
| 06.10.2020 | 8,95 | 9,22 | 8,53 | 8,57 | -0,75% | - |
| 05.10.2020 | 8,59 | 8,65 | 8,38 | 8,64 | 0,70% | - |