38,793$
-0,10%
Echtzeit-Aktienkurs Evertec Inc.
Bid:
Ask:
Aktienkurse zur Evertec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 38,64 | 38,87 | 38,37 | 38,83 | 0,49% | 186.942,00 |
| 23.04.2024 | 38,20 | 38,87 | 38,20 | 38,64 | 1,31% | 203.124,00 |
| 22.04.2024 | 37,99 | 38,40 | 37,69 | 38,14 | 0,93% | 194.418,00 |
| 19.04.2024 | 37,08 | 37,97 | 36,94 | 37,79 | 1,61% | 354.609,00 |
| 18.04.2024 | 37,09 | 37,50 | 37,01 | 37,19 | 0,27% | 281.973,00 |
| 17.04.2024 | 37,25 | 37,49 | 36,95 | 37,09 | 0,46% | 297.010,00 |
| 16.04.2024 | 37,36 | 37,56 | 36,92 | 36,92 | -1,76% | 275.687,00 |
| 15.04.2024 | 37,54 | 37,78 | 37,15 | 37,58 | 0,56% | 391.611,00 |
| 12.04.2024 | 37,76 | 37,76 | 37,20 | 37,37 | -1,55% | 282.759,00 |
| 11.04.2024 | 37,56 | 38,05 | 37,46 | 37,96 | 1,33% | 655.150,00 |
| 10.04.2024 | 38,60 | 38,80 | 37,43 | 37,46 | -4,90% | 485.512,00 |
| 09.04.2024 | 39,30 | 39,50 | 39,15 | 39,39 | 0,69% | 411.546,00 |
| 08.04.2024 | 38,77 | 39,20 | 38,77 | 39,12 | 1,29% | 399.504,00 |
| 05.04.2024 | 38,39 | 38,81 | 38,39 | 38,62 | 0,49% | 411.722,00 |
| 04.04.2024 | 38,90 | 39,22 | 38,41 | 38,43 | -0,13% | 428.902,00 |
| 03.04.2024 | 38,12 | 38,71 | 38,12 | 38,48 | 0,21% | 298.203,00 |
| 02.04.2024 | 38,43 | 38,65 | 37,95 | 38,40 | -1,11% | 432.817,00 |
| 01.04.2024 | 39,98 | 39,98 | 38,83 | 38,83 | -2,68% | 338.378,00 |
| 28.03.2024 | 39,62 | 40,67 | 39,62 | 39,90 | 0,71% | 566.239,00 |
| 27.03.2024 | 38,68 | 39,68 | 38,68 | 39,62 | 3,23% | 319.133,00 |
| 26.03.2024 | 38,38 | 38,62 | 38,03 | 38,38 | 0,81% | 282.037,00 |
| 25.03.2024 | 37,73 | 38,42 | 37,73 | 38,07 | 1,09% | 271.525,00 |
| 22.03.2024 | 38,34 | 38,34 | 37,65 | 37,66 | -1,36% | 272.158,00 |
| 21.03.2024 | 37,93 | 38,45 | 37,93 | 38,18 | 0,71% | 314.071,00 |
| 20.03.2024 | 37,29 | 38,00 | 37,23 | 37,91 | 1,12% | 268.682,00 |
| 19.03.2024 | 37,51 | 37,97 | 37,47 | 37,49 | -0,16% | 326.999,00 |
| 18.03.2024 | 37,52 | 38,11 | 37,43 | 37,55 | -0,19% | 302.461,00 |
| 15.03.2024 | 37,18 | 37,82 | 37,18 | 37,62 | 0,45% | 924.258,00 |
| 14.03.2024 | 37,66 | 37,71 | 36,97 | 37,45 | -1,06% | 362.873,00 |
| 13.03.2024 | 37,71 | 38,53 | 37,71 | 37,85 | -0,26% | 521.941,00 |
| 12.03.2024 | 37,10 | 38,33 | 37,10 | 37,95 | 1,55% | 372.303,00 |
| 11.03.2024 | 37,36 | 37,58 | 37,08 | 37,37 | -0,66% | 378.956,00 |
| 08.03.2024 | 37,01 | 37,64 | 36,81 | 37,62 | 2,20% | 449.029,00 |
| 07.03.2024 | 37,74 | 38,05 | 36,78 | 36,81 | -2,28% | 570.373,00 |
| 06.03.2024 | 37,97 | 38,50 | 37,48 | 37,67 | 2,03% | 420.327,00 |
| 05.03.2024 | 36,79 | 37,08 | 36,61 | 36,92 | -0,51% | 370.619,00 |
| 04.03.2024 | 38,00 | 38,00 | 36,23 | 37,11 | 0,71% | 537.001,00 |
| 01.03.2024 | 36,49 | 37,06 | 36,13 | 36,85 | 1,99% | 473.343,00 |
| 29.02.2024 | 38,60 | 38,84 | 35,55 | 36,13 | -10,64% | 1.141.191,00 |
| 28.02.2024 | 40,69 | 41,32 | 40,42 | 40,43 | -1,96% | 328.283,00 |
| 27.02.2024 | 41,24 | 41,37 | 40,99 | 41,24 | 0,32% | 198.577,00 |
| 26.02.2024 | 40,88 | 41,44 | 40,88 | 41,11 | -0,22% | 171.163,00 |
| 23.02.2024 | 40,99 | 41,57 | 40,75 | 41,20 | 0,81% | 135.212,00 |
| 22.02.2024 | 41,27 | 41,49 | 40,79 | 40,87 | -0,95% | 195.313,00 |
| 21.02.2024 | 41,56 | 41,56 | 41,00 | 41,26 | -0,82% | 152.466,00 |
| 20.02.2024 | 41,17 | 41,72 | 41,02 | 41,60 | -0,12% | 307.265,00 |
| 16.02.2024 | 42,03 | 42,15 | 41,63 | 41,65 | -1,33% | 224.370,00 |
| 15.02.2024 | 41,31 | 42,21 | 41,30 | 42,21 | 3,05% | 210.192,00 |
| 14.02.2024 | 40,58 | 41,17 | 40,46 | 40,96 | 2,30% | 209.978,00 |
| 13.02.2024 | 41,15 | 41,34 | 39,87 | 40,04 | -4,76% | 440.242,00 |
| 12.02.2024 | 41,30 | 42,14 | 41,26 | 42,04 | 1,89% | 279.547,00 |
| 09.02.2024 | 40,75 | 41,29 | 40,60 | 41,26 | 1,58% | 195.513,00 |
| 08.02.2024 | 40,13 | 40,68 | 40,08 | 40,62 | 1,04% | 197.527,00 |
| 07.02.2024 | 40,23 | 40,62 | 40,11 | 40,20 | -0,07% | 132.480,00 |
| 06.02.2024 | 40,01 | 40,45 | 39,97 | 40,23 | 0,35% | 134.119,00 |
| 05.02.2024 | 40,41 | 40,41 | 39,73 | 40,09 | -1,79% | 187.881,00 |
| 02.02.2024 | 40,48 | 40,94 | 40,21 | 40,82 | -0,10% | 156.624,00 |
| 01.02.2024 | 40,35 | 40,87 | 40,13 | 40,86 | 1,74% | 252.730,00 |
| 31.01.2024 | 40,87 | 41,33 | 40,06 | 40,16 | -1,83% | 315.051,00 |
| 30.01.2024 | 41,10 | 41,31 | 40,69 | 40,91 | -0,68% | 352.416,00 |
| 29.01.2024 | 40,42 | 41,33 | 40,42 | 41,19 | 1,65% | 192.130,00 |
| 26.01.2024 | 40,59 | 40,72 | 40,32 | 40,52 | 0,35% | 132.545,00 |
| 25.01.2024 | 40,63 | 40,68 | 40,08 | 40,38 | 0,47% | 173.099,00 |
| 24.01.2024 | 41,07 | 41,07 | 39,99 | 40,19 | -1,11% | 157.064,00 |
| 23.01.2024 | 40,54 | 40,64 | 40,14 | 40,64 | 1,09% | 234.739,00 |
| 22.01.2024 | 39,42 | 40,30 | 39,42 | 40,20 | 2,68% | 290.021,00 |
| 19.01.2024 | 38,99 | 39,19 | 38,85 | 39,15 | 0,98% | 210.489,00 |
| 18.01.2024 | 38,58 | 38,91 | 38,44 | 38,77 | 0,96% | 247.921,00 |
| 17.01.2024 | 38,21 | 38,68 | 38,13 | 38,40 | -0,62% | 237.428,00 |
| 16.01.2024 | 38,47 | 38,90 | 38,47 | 38,64 | -0,39% | 254.028,00 |
| 12.01.2024 | 39,38 | 39,53 | 38,68 | 38,79 | -0,39% | 178.704,00 |
| 11.01.2024 | 38,66 | 38,95 | 38,29 | 38,94 | 0,59% | 251.327,00 |
| 10.01.2024 | 38,90 | 38,99 | 38,54 | 38,71 | -0,72% | 201.501,00 |
| 09.01.2024 | 39,44 | 39,44 | 38,94 | 38,99 | -2,40% | 248.205,00 |
| 08.01.2024 | 39,47 | 39,98 | 39,08 | 39,95 | 1,76% | 292.489,00 |
| 05.01.2024 | 39,86 | 40,30 | 39,24 | 39,26 | -2,36% | 293.558,00 |
| 04.01.2024 | 40,25 | 40,53 | 40,05 | 40,21 | -0,22% | 237.174,00 |
| 03.01.2024 | 40,74 | 41,15 | 40,23 | 40,30 | -1,39% | 330.144,00 |
| 02.01.2024 | 40,60 | 41,09 | 40,57 | 40,87 | -0,17% | 277.334,00 |
| 29.12.2023 | 40,99 | 41,30 | 40,84 | 40,94 | -0,27% | 185.728,00 |
| 28.12.2023 | 40,85 | 41,28 | 40,67 | 41,05 | 0,20% | 263.941,00 |
| 27.12.2023 | 41,01 | 41,15 | 40,70 | 40,97 | 0,02% | 708.187,00 |
| 26.12.2023 | 41,15 | 41,20 | 40,86 | 40,96 | -0,10% | 212.012,00 |
| 22.12.2023 | 41,34 | 41,62 | 40,99 | 41,00 | -0,36% | 234.226,00 |
| 21.12.2023 | 40,77 | 41,22 | 40,41 | 41,15 | 1,53% | 339.777,00 |
| 20.12.2023 | 41,23 | 41,51 | 40,45 | 40,53 | -1,75% | 331.594,00 |
| 19.12.2023 | 40,63 | 41,39 | 40,44 | 41,25 | 2,21% | 263.196,00 |
| 18.12.2023 | 40,41 | 40,42 | 39,90 | 40,36 | 0,15% | 343.574,00 |
| 15.12.2023 | 40,43 | 41,02 | 40,15 | 40,30 | -0,49% | 1.115.155,00 |
| 14.12.2023 | 40,98 | 41,22 | 40,24 | 40,50 | 0,65% | 487.441,00 |
| 13.12.2023 | 39,40 | 40,36 | 39,22 | 40,24 | 1,90% | 423.991,00 |
| 12.12.2023 | 39,41 | 39,57 | 39,09 | 39,49 | 0,28% | 274.015,00 |
| 11.12.2023 | 39,00 | 39,42 | 38,99 | 39,38 | 0,61% | 292.213,00 |
| 08.12.2023 | 38,90 | 39,31 | 38,79 | 39,14 | 0,33% | 223.774,00 |
| 07.12.2023 | 38,74 | 39,20 | 38,50 | 39,01 | 1,01% | 347.271,00 |
| 06.12.2023 | 38,40 | 38,79 | 38,34 | 38,62 | 1,31% | 272.946,00 |
| 05.12.2023 | 38,11 | 38,16 | 37,71 | 38,12 | -0,16% | 252.399,00 |
| 04.12.2023 | 37,81 | 38,46 | 37,75 | 38,18 | 0,32% | 475.805,00 |
| 01.12.2023 | 36,78 | 38,15 | 36,78 | 38,06 | 2,95% | 361.614,00 |
| 30.11.2023 | 36,01 | 37,16 | 35,66 | 36,97 | 4,05% | 558.542,00 |