Börse:
124,040$
-0,70%
Echtzeit-Aktienkurs Evercore
Bid:
124,040$
Ask:
124,040$
Aktienkurse zur Evercore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 125,08 | 128,99 | 125,08 | 125,86 | 1,48% | 538.403,00 |
| 02.03.2021 | 125,19 | 126,71 | 123,92 | 124,02 | -0,78% | 49.277,00 |
| 01.03.2021 | 122,37 | 126,75 | 122,34 | 125,00 | 4,31% | 92.520,00 |
| 26.02.2021 | 119,70 | 121,19 | 117,17 | 119,83 | 0,13% | 65.487,00 |
| 25.02.2021 | 124,20 | 124,92 | 119,39 | 119,67 | -3,55% | 62.334,00 |
| 24.02.2021 | 122,60 | 125,72 | 122,10 | 124,08 | 2,19% | 86.058,00 |
| 23.02.2021 | 117,83 | 121,44 | 116,06 | 121,42 | 2,15% | 108.368,00 |
| 22.02.2021 | 117,67 | 120,19 | 117,67 | 118,86 | 0,29% | 62.935,00 |
| 19.02.2021 | 117,37 | 120,50 | 117,37 | 118,52 | 1,48% | 44.375,00 |
| 18.02.2021 | 117,68 | 118,81 | 115,86 | 116,79 | -1,73% | 68.276,00 |
| 17.02.2021 | 119,41 | 119,98 | 116,51 | 118,85 | -1,65% | 63.228,00 |
| 16.02.2021 | 118,39 | 120,84 | 117,16 | 120,84 | 2,96% | 111.140,00 |
| 12.02.2021 | 118,51 | 120,79 | 117,12 | 117,37 | -1,30% | 64.775,00 |
| 11.02.2021 | 117,91 | 118,99 | 115,40 | 118,92 | 1,70% | 66.858,00 |
| 10.02.2021 | 116,05 | 118,63 | 115,56 | 116,93 | 0,33% | 67.123,00 |
| 09.02.2021 | 116,31 | 116,96 | 113,49 | 116,55 | -0,60% | 60.830,00 |
| 08.02.2021 | 107,86 | 117,97 | 107,86 | 117,25 | 2,13% | 224.408,00 |
| 05.02.2021 | 116,50 | 117,37 | 114,65 | 114,81 | -0,58% | 486.152,00 |
| 04.02.2021 | 119,00 | 119,42 | 114,06 | 115,48 | -3,08% | 237.059,00 |
| 03.02.2021 | 125,50 | 126,53 | 118,34 | 119,15 | 4,04% | 273.160,00 |
| 02.02.2021 | 114,96 | 116,41 | 114,10 | 114,52 | 1,52% | 128.461,00 |
| 01.02.2021 | 109,62 | 113,00 | 109,33 | 112,81 | 3,40% | 83.312,00 |
| 29.01.2021 | 111,39 | 111,60 | 107,87 | 109,10 | -2,21% | 178.061,00 |
| 28.01.2021 | 108,48 | 112,17 | 107,66 | 111,56 | 4,68% | 232.361,00 |
| 27.01.2021 | 107,14 | 107,26 | 103,50 | 106,57 | -2,44% | 176.615,00 |
| 26.01.2021 | 114,05 | 114,05 | 108,82 | 109,23 | -3,33% | 198.126,00 |
| 25.01.2021 | 114,05 | 114,50 | 111,42 | 112,99 | -1,37% | 101.625,00 |
| 22.01.2021 | 113,68 | 115,14 | 113,19 | 114,56 | -0,24% | 92.874,00 |
| 21.01.2021 | 118,52 | 118,83 | 114,68 | 114,83 | -3,11% | 92.278,00 |
| 20.01.2021 | 120,88 | 121,22 | 118,00 | 118,52 | -1,62% | 109.038,00 |
| 19.01.2021 | 119,41 | 121,24 | 119,03 | 120,47 | 1,43% | 59.024,00 |
| 15.01.2021 | 116,42 | 119,34 | 115,96 | 118,77 | 0,58% | 83.745,00 |
| 14.01.2021 | 118,76 | 118,90 | 117,62 | 118,09 | 0,69% | 94.629,00 |
| 13.01.2021 | 119,34 | 119,34 | 115,69 | 117,28 | -1,50% | 99.086,00 |
| 12.01.2021 | 117,46 | 119,94 | 117,33 | 119,07 | 2,50% | 75.020,00 |
| 11.01.2021 | 115,16 | 116,59 | 114,42 | 116,17 | 0,20% | 95.574,00 |
| 08.01.2021 | 119,28 | 119,50 | 114,44 | 115,94 | -2,57% | 117.586,00 |
| 07.01.2021 | 117,14 | 120,57 | 117,01 | 119,00 | 2,33% | 166.272,00 |
| 06.01.2021 | 111,50 | 116,70 | 111,20 | 116,29 | 6,42% | 181.519,00 |
| 05.01.2021 | 107,69 | 110,55 | 107,69 | 109,27 | 1,10% | 149.305,00 |
| 04.01.2021 | 110,06 | 110,21 | 107,30 | 108,08 | -1,42% | 86.572,00 |
| 31.12.2020 | 109,53 | 110,49 | 109,00 | 109,64 | -0,03% | 109.915,00 |
| 30.12.2020 | 110,19 | 110,83 | 109,40 | 109,67 | -0,63% | 99.518,00 |
| 29.12.2020 | 111,22 | 111,22 | 109,00 | 110,36 | -1,08% | 131.595,00 |
| 28.12.2020 | 111,50 | 112,01 | 110,77 | 111,57 | 1,00% | 60.689,00 |
| 24.12.2020 | 111,01 | 111,17 | 110,10 | 110,46 | 0,15% | 26.775,00 |
| 23.12.2020 | 108,97 | 111,20 | 108,97 | 110,30 | 2,04% | 85.731,00 |
| 22.12.2020 | 108,80 | 108,80 | 107,45 | 108,10 | -0,18% | 74.724,00 |
| 21.12.2020 | 107,21 | 108,42 | 105,27 | 108,29 | 0,21% | 120.483,00 |
| 18.12.2020 | 107,00 | 108,37 | 106,75 | 108,06 | 1,22% | 289.339,00 |
| 17.12.2020 | 105,32 | 106,87 | 104,77 | 106,76 | 1,43% | 84.383,00 |
| 16.12.2020 | 103,90 | 105,38 | 103,39 | 105,26 | 2,58% | 121.568,00 |
| 15.12.2020 | 103,16 | 104,13 | 102,01 | 102,61 | 0,42% | 98.429,00 |
| 14.12.2020 | 103,65 | 104,42 | 101,35 | 102,18 | 1,12% | 114.092,00 |
| 11.12.2020 | 98,81 | 101,24 | 98,81 | 101,05 | 1,11% | 121.857,00 |
| 10.12.2020 | 96,76 | 100,24 | 96,76 | 99,94 | 1,74% | 112.194,00 |
| 09.12.2020 | 97,88 | 98,68 | 97,00 | 98,23 | 1,27% | 91.380,00 |
| 08.12.2020 | 94,02 | 97,47 | 94,02 | 97,00 | 1,97% | 100.223,00 |
| 07.12.2020 | 94,00 | 95,83 | 93,58 | 95,13 | 0,19% | 74.986,00 |
| 04.12.2020 | 95,22 | 96,10 | 94,81 | 94,95 | -0,15% | 82.966,00 |
| 03.12.2020 | 93,62 | 95,26 | 92,78 | 95,09 | 2,25% | 77.023,00 |
| 02.12.2020 | 92,32 | 93,36 | 92,32 | 93,00 | 0,00% | 59.632,00 |
| 01.12.2020 | 93,75 | 94,07 | 92,33 | 93,00 | 2,28% | 73.138,00 |
| 30.11.2020 | 91,76 | 92,53 | 90,35 | 90,93 | -1,38% | 273.612,00 |
| 27.11.2020 | 92,67 | 92,79 | 91,50 | 92,20 | -0,23% | 39.197,00 |
| 25.11.2020 | 91,99 | 92,97 | 90,64 | 92,41 | -1,06% | 193.612,00 |
| 24.11.2020 | 92,49 | 94,59 | 92,49 | 93,40 | 2,33% | 85.413,00 |
| 23.11.2020 | 89,51 | 91,81 | 89,35 | 91,27 | 3,35% | 67.913,00 |
| 20.11.2020 | 87,98 | 88,57 | 87,23 | 88,31 | -0,20% | 63.614,00 |
| 19.11.2020 | 87,82 | 88,54 | 87,31 | 88,49 | 0,20% | 42.756,00 |
| 18.11.2020 | 89,18 | 90,62 | 88,28 | 88,31 | -0,60% | 118.483,00 |
| 17.11.2020 | 87,88 | 89,46 | 87,71 | 88,84 | 0,17% | 76.773,00 |
| 16.11.2020 | 89,29 | 89,32 | 87,19 | 88,69 | 2,20% | 94.051,00 |
| 13.11.2020 | 85,74 | 87,15 | 85,06 | 86,78 | 2,67% | 63.392,00 |
| 12.11.2020 | 84,60 | 85,48 | 83,74 | 84,52 | -1,33% | 72.046,00 |
| 11.11.2020 | 87,62 | 87,94 | 85,24 | 85,66 | -1,80% | 273.734,00 |
| 10.11.2020 | 87,18 | 89,04 | 86,81 | 87,23 | 0,37% | 467.170,00 |
| 09.11.2020 | 86,26 | 88,59 | 85,80 | 86,91 | 6,25% | 731.602,00 |
| 06.11.2020 | 84,10 | 84,10 | 80,93 | 81,80 | -2,16% | 340.030,00 |
| 05.11.2020 | 82,89 | 84,97 | 82,41 | 83,61 | 1,68% | 510.430,00 |
| 04.11.2020 | 80,96 | 85,15 | 80,32 | 82,23 | 2,60% | 479.458,00 |
| 03.11.2020 | 81,24 | 81,63 | 78,83 | 80,15 | 0,20% | 392.933,00 |
| 02.11.2020 | 80,43 | 80,74 | 78,95 | 79,99 | 0,57% | 420.639,00 |
| 30.10.2020 | 79,53 | 79,90 | 77,72 | 79,54 | -0,33% | 425.025,00 |
| 29.10.2020 | 78,29 | 80,31 | 77,37 | 79,80 | 2,01% | 275.011,00 |
| 28.10.2020 | 80,33 | 81,27 | 78,03 | 78,23 | -4,60% | 453.600,00 |
| 27.10.2020 | 82,00 | 83,38 | 81,10 | 82,00 | -0,40% | 552.004,00 |
| 26.10.2020 | 83,01 | 83,99 | 81,13 | 82,33 | -2,17% | 689.110,00 |
| 23.10.2020 | 83,47 | 84,74 | 83,47 | 84,16 | 1,32% | 511.713,00 |
| 22.10.2020 | 82,05 | 83,92 | 80,27 | 83,06 | 0,84% | 590.140,00 |
| 21.10.2020 | 80,13 | 84,44 | 79,43 | 82,37 | 5,97% | 738.371,00 |
| 20.10.2020 | 77,97 | 80,54 | 77,72 | 77,73 | 0,01% | 562.822,00 |
| 19.10.2020 | 78,80 | 79,47 | 77,33 | 77,72 | -0,88% | 378.744,00 |
| 16.10.2020 | 77,93 | 79,35 | 77,56 | 78,41 | 0,35% | 362.891,00 |
| 15.10.2020 | 75,02 | 78,22 | 75,02 | 78,14 | 2,25% | 360.940,00 |
| 14.10.2020 | 76,20 | 78,09 | 76,17 | 76,42 | 0,49% | 467.818,00 |
| 13.10.2020 | 74,82 | 76,91 | 74,22 | 76,05 | 0,64% | 712.025,00 |
| 12.10.2020 | 74,35 | 76,15 | 74,15 | 75,57 | 2,36% | 458.254,00 |
| 09.10.2020 | 73,48 | 74,28 | 73,08 | 73,83 | 2,22% | 425.284,00 |
| 08.10.2020 | 71,00 | 72,37 | 70,65 | 72,23 | 2,91% | 271.469,00 |