Börse:
128,030$
-1,15%
Echtzeit-Aktienkurs Evercore Inc.
Bid:
128,030$
Ask:
128,030$
Aktienkurse zur Evercore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 128,21 | 129,64 | 126,53 | 128,03 | -1,15% | 811.209,00 |
| 17.06.2021 | 137,35 | 137,66 | 129,17 | 129,52 | -4,98% | 570.670,00 |
| 16.06.2021 | 136,98 | 137,33 | 134,41 | 136,31 | -1,03% | 480.359,00 |
| 15.06.2021 | 136,97 | 138,78 | 134,41 | 137,73 | 0,93% | 524.300,00 |
| 14.06.2021 | 141,20 | 141,58 | 135,93 | 136,46 | -3,88% | 515.807,00 |
| 11.06.2021 | 141,58 | 142,37 | 140,69 | 141,97 | 0,86% | 298.874,00 |
| 10.06.2021 | 141,04 | 141,82 | 140,29 | 140,76 | 0,36% | 281.020,00 |
| 09.06.2021 | 141,66 | 141,79 | 139,30 | 140,25 | -1,12% | 308.314,00 |
| 08.06.2021 | 141,45 | 142,19 | 138,21 | 141,84 | -0,06% | 418.479,00 |
| 07.06.2021 | 141,46 | 142,91 | 140,76 | 141,93 | 0,46% | 386.685,00 |
| 04.06.2021 | 142,71 | 142,92 | 140,29 | 141,28 | -0,49% | 63.282,00 |
| 03.06.2021 | 141,97 | 142,68 | 139,85 | 141,98 | -0,70% | 160.812,00 |
| 02.06.2021 | 148,05 | 148,07 | 142,69 | 142,98 | -3,24% | 84.444,00 |
| 01.06.2021 | 147,27 | 148,89 | 146,03 | 147,77 | 1,30% | 60.304,00 |
| 28.05.2021 | 147,71 | 147,71 | 144,81 | 145,87 | -1,55% | 52.651,00 |
| 27.05.2021 | 148,37 | 148,73 | 146,48 | 148,17 | 0,69% | 51.240,00 |
| 26.05.2021 | 146,64 | 147,50 | 146,64 | 147,15 | 1,38% | 11.652,00 |
| 25.05.2021 | 147,13 | 147,51 | 144,78 | 145,14 | -2,82% | 26.117,00 |
| 24.05.2021 | 149,32 | 150,42 | 148,40 | 149,35 | 0,74% | 80.248,00 |
| 21.05.2021 | 148,18 | 149,76 | 147,01 | 148,25 | 1,49% | 66.342,00 |
| 20.05.2021 | 145,66 | 146,43 | 143,77 | 146,07 | 2,71% | 80.791,00 |
| 19.05.2021 | 141,60 | 143,08 | 140,18 | 142,21 | -1,76% | 29.923,00 |
| 18.05.2021 | 146,15 | 147,44 | 144,48 | 144,76 | -1,42% | 70.543,00 |
| 17.05.2021 | 146,68 | 147,47 | 145,55 | 146,85 | -0,43% | 41.244,00 |
| 14.05.2021 | 145,46 | 148,00 | 144,42 | 147,49 | 3,20% | 85.304,00 |
| 13.05.2021 | 137,66 | 143,78 | 137,30 | 142,91 | 4,58% | 99.920,00 |
| 12.05.2021 | 138,51 | 141,53 | 136,53 | 136,65 | -1,75% | 119.938,00 |
| 11.05.2021 | 141,06 | 142,95 | 138,64 | 139,08 | -3,26% | 94.669,00 |
| 10.05.2021 | 146,81 | 148,28 | 143,64 | 143,77 | -1,92% | 83.712,00 |
| 07.05.2021 | 141,93 | 146,92 | 141,06 | 146,59 | 1,75% | 61.718,00 |
| 06.05.2021 | 143,82 | 144,08 | 140,58 | 144,07 | 0,78% | 60.765,00 |
| 05.05.2021 | 141,80 | 143,60 | 140,22 | 142,96 | 1,40% | 78.644,00 |
| 04.05.2021 | 138,87 | 141,36 | 136,77 | 140,99 | 0,36% | 58.831,00 |
| 03.05.2021 | 142,18 | 142,20 | 139,79 | 140,48 | 0,30% | 64.023,00 |
| 30.04.2021 | 140,73 | 141,99 | 138,52 | 140,06 | -1,59% | 87.615,00 |
| 29.04.2021 | 144,35 | 147,48 | 140,70 | 142,33 | 1,04% | 94.942,00 |
| 28.04.2021 | 145,31 | 145,31 | 138,35 | 140,87 | -0,76% | 128.105,00 |
| 27.04.2021 | 140,25 | 143,23 | 139,86 | 141,95 | 1,27% | 117.348,00 |
| 26.04.2021 | 142,52 | 143,90 | 139,60 | 140,17 | -0,85% | 67.555,00 |
| 23.04.2021 | 138,83 | 142,49 | 137,82 | 141,37 | 2,30% | 83.696,00 |
| 22.04.2021 | 138,19 | 140,68 | 136,29 | 138,19 | 0,57% | 114.031,00 |
| 21.04.2021 | 134,50 | 137,67 | 133,50 | 137,41 | 1,28% | 49.957,00 |
| 20.04.2021 | 139,33 | 139,48 | 133,08 | 135,68 | -2,61% | 74.820,00 |
| 19.04.2021 | 138,02 | 140,72 | 136,92 | 139,31 | 1,52% | 63.984,00 |
| 16.04.2021 | 136,32 | 137,52 | 135,04 | 137,23 | 2,20% | 62.111,00 |
| 15.04.2021 | 136,55 | 137,00 | 132,00 | 134,28 | -0,94% | 61.997,00 |
| 14.04.2021 | 132,11 | 137,00 | 132,11 | 135,55 | 2,65% | 91.045,00 |
| 13.04.2021 | 134,27 | 134,69 | 130,92 | 132,05 | -1,97% | 78.352,00 |
| 12.04.2021 | 132,63 | 135,30 | 130,76 | 134,71 | 2,30% | 75.277,00 |
| 09.04.2021 | 133,60 | 135,46 | 129,00 | 131,68 | -2,47% | 114.774,00 |
| 08.04.2021 | 138,40 | 138,48 | 132,61 | 135,01 | -1,50% | 144.655,00 |
| 07.04.2021 | 139,42 | 139,42 | 136,39 | 137,07 | -0,28% | 73.928,00 |
| 06.04.2021 | 137,50 | 140,74 | 136,77 | 137,45 | -0,12% | 108.957,00 |
| 05.04.2021 | 138,00 | 139,15 | 136,62 | 137,62 | 1,37% | 132.124,00 |
| 01.04.2021 | 133,25 | 136,76 | 130,52 | 135,76 | 2,98% | 79.938,00 |
| 31.03.2021 | 132,16 | 134,38 | 130,16 | 131,83 | 0,51% | 112.563,00 |
| 30.03.2021 | 127,42 | 132,06 | 127,09 | 131,16 | 3,11% | 91.573,00 |
| 29.03.2021 | 129,74 | 131,43 | 127,08 | 127,20 | -1,77% | 143.665,00 |
| 26.03.2021 | 130,69 | 130,78 | 125,21 | 129,49 | 0,36% | 298.032,00 |
| 25.03.2021 | 126,83 | 129,80 | 124,26 | 129,02 | 1,21% | 51.894,00 |
| 24.03.2021 | 129,38 | 131,45 | 127,30 | 127,48 | -0,81% | 62.845,00 |
| 23.03.2021 | 131,94 | 133,83 | 127,84 | 128,52 | -3,73% | 91.944,00 |
| 22.03.2021 | 136,76 | 137,30 | 132,70 | 133,49 | -2,79% | 73.198,00 |
| 19.03.2021 | 141,40 | 142,59 | 136,11 | 137,33 | -0,90% | 92.774,00 |
| 18.03.2021 | 142,81 | 144,04 | 138,04 | 138,57 | -0,59% | 77.657,00 |
| 17.03.2021 | 140,97 | 141,80 | 137,95 | 139,39 | -0,94% | 20.579,00 |
| 16.03.2021 | 142,00 | 144,27 | 139,54 | 140,71 | -1,19% | 48.288,00 |
| 15.03.2021 | 142,43 | 142,92 | 138,80 | 142,41 | 1,01% | 91.644,00 |
| 12.03.2021 | 134,94 | 140,98 | 134,94 | 140,98 | 4,17% | 77.394,00 |
| 11.03.2021 | 134,90 | 137,41 | 133,41 | 135,33 | 0,30% | 91.889,00 |
| 10.03.2021 | 132,75 | 135,86 | 131,75 | 134,92 | 2,14% | 100.809,00 |
| 09.03.2021 | 130,47 | 134,57 | 128,08 | 132,09 | 1,54% | 91.031,00 |
| 08.03.2021 | 124,27 | 131,60 | 124,27 | 130,09 | 5,67% | 170.587,00 |
| 05.03.2021 | 122,10 | 124,05 | 116,09 | 123,11 | 2,12% | 132.004,00 |
| 04.03.2021 | 124,67 | 127,34 | 116,75 | 120,55 | -4,16% | 94.798,00 |
| 03.03.2021 | 125,19 | 128,99 | 125,19 | 125,78 | 1,42% | 79.046,00 |
| 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 |