8,035$
-1,65%
Echtzeit-Aktienkurs Everi Holdings Inc.
Bid:
Ask:
Aktienkurse zur Everi Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 8,15 | 8,33 | 7,99 | 8,04 | -1,59% | 1.042.568,00 |
| 30.04.2024 | 8,35 | 8,35 | 7,99 | 8,17 | -3,54% | 1.204.315,00 |
| 29.04.2024 | 8,47 | 8,64 | 8,41 | 8,47 | 1,07% | 670.295,00 |
| 26.04.2024 | 8,33 | 8,48 | 8,21 | 8,38 | 0,36% | 1.249.896,00 |
| 25.04.2024 | 8,49 | 8,58 | 8,30 | 8,35 | -2,57% | 779.809,00 |
| 24.04.2024 | 8,61 | 8,67 | 8,41 | 8,57 | -1,49% | 1.200.670,00 |
| 23.04.2024 | 8,87 | 8,94 | 8,69 | 8,70 | -2,68% | 1.071.856,00 |
| 22.04.2024 | 8,89 | 9,02 | 8,83 | 8,94 | 1,25% | 570.746,00 |
| 19.04.2024 | 8,78 | 8,95 | 8,76 | 8,83 | -0,11% | 619.540,00 |
| 18.04.2024 | 8,76 | 8,95 | 8,70 | 8,84 | 0,91% | 676.520,00 |
| 17.04.2024 | 8,90 | 8,91 | 8,67 | 8,76 | -1,46% | 1.136.929,00 |
| 16.04.2024 | 9,11 | 9,12 | 8,86 | 8,89 | -3,47% | 756.505,00 |
| 15.04.2024 | 9,20 | 9,30 | 9,10 | 9,21 | 0,66% | 793.847,00 |
| 12.04.2024 | 9,31 | 9,32 | 9,09 | 9,15 | -2,56% | 708.318,00 |
| 11.04.2024 | 9,31 | 9,40 | 9,20 | 9,39 | 1,19% | 832.800,00 |
| 10.04.2024 | 9,38 | 9,40 | 9,13 | 9,28 | -3,53% | 1.715.335,00 |
| 09.04.2024 | 9,44 | 9,72 | 9,43 | 9,62 | 1,80% | 805.778,00 |
| 08.04.2024 | 9,32 | 9,52 | 9,19 | 9,45 | 2,27% | 842.606,00 |
| 05.04.2024 | 9,30 | 9,40 | 9,13 | 9,24 | -2,22% | 1.266.694,00 |
| 04.04.2024 | 9,70 | 9,72 | 9,40 | 9,45 | -1,46% | 1.080.692,00 |
| 03.04.2024 | 9,59 | 9,75 | 9,51 | 9,59 | -0,72% | 856.625,00 |
| 02.04.2024 | 9,97 | 9,97 | 9,55 | 9,66 | -4,83% | 1.420.635,00 |
| 01.04.2024 | 10,09 | 10,29 | 9,98 | 10,15 | 1,00% | 1.102.545,00 |
| 28.03.2024 | 9,58 | 10,06 | 9,57 | 10,05 | 5,24% | 1.386.020,00 |
| 27.03.2024 | 9,26 | 9,56 | 9,14 | 9,55 | 4,14% | 828.847,00 |
| 26.03.2024 | 9,30 | 9,30 | 9,15 | 9,17 | 0,11% | 630.648,00 |
| 25.03.2024 | 9,29 | 9,48 | 9,15 | 9,16 | -1,40% | 579.988,00 |
| 22.03.2024 | 9,51 | 9,51 | 9,21 | 9,29 | -2,72% | 835.722,00 |
| 21.03.2024 | 9,42 | 9,78 | 9,41 | 9,55 | 2,25% | 822.471,00 |
| 20.03.2024 | 9,16 | 9,36 | 9,04 | 9,34 | 1,52% | 2.480.722,00 |
| 19.03.2024 | 8,97 | 9,30 | 8,97 | 9,20 | 2,11% | 818.949,00 |
| 18.03.2024 | 9,06 | 9,10 | 8,96 | 9,01 | -1,10% | 764.775,00 |
| 15.03.2024 | 8,82 | 9,12 | 8,82 | 9,11 | 2,47% | 1.508.568,00 |
| 14.03.2024 | 8,94 | 9,03 | 8,75 | 8,89 | -1,66% | 1.408.823,00 |
| 13.03.2024 | 9,17 | 9,30 | 8,99 | 9,04 | -1,31% | 978.197,00 |
| 12.03.2024 | 9,28 | 9,45 | 9,15 | 9,16 | -1,61% | 987.788,00 |
| 11.03.2024 | 9,42 | 9,51 | 9,24 | 9,31 | -2,10% | 813.643,00 |
| 08.03.2024 | 9,53 | 9,74 | 9,45 | 9,51 | 1,06% | 907.056,00 |
| 07.03.2024 | 9,50 | 9,63 | 9,33 | 9,41 | -0,42% | 1.659.884,00 |
| 06.03.2024 | 10,02 | 10,05 | 9,43 | 9,45 | -4,16% | 1.544.184,00 |
| 05.03.2024 | 9,46 | 10,07 | 9,45 | 9,86 | 4,34% | 1.907.061,00 |
| 04.03.2024 | 10,36 | 10,57 | 9,31 | 9,45 | -10,34% | 2.932.894,00 |
| 01.03.2024 | 11,08 | 11,56 | 10,34 | 10,54 | -11,13% | 3.229.019,00 |
| 29.02.2024 | 11,72 | 11,97 | 10,29 | 11,86 | 5,14% | 5.882.039,00 |
| 28.02.2024 | 11,20 | 11,40 | 11,19 | 11,28 | 0,18% | 954.096,00 |
| 27.02.2024 | 11,28 | 11,37 | 11,20 | 11,26 | 1,17% | 581.951,00 |
| 26.02.2024 | 11,16 | 11,29 | 11,03 | 11,13 | -0,71% | 540.529,00 |
| 23.02.2024 | 11,06 | 11,36 | 11,04 | 11,21 | 1,36% | 494.984,00 |
| 22.02.2024 | 10,94 | 11,09 | 10,85 | 11,06 | 1,56% | 558.766,00 |
| 21.02.2024 | 10,88 | 11,04 | 10,82 | 10,89 | -0,37% | 444.706,00 |
| 20.02.2024 | 10,87 | 10,96 | 10,80 | 10,93 | -1,18% | 518.995,00 |
| 16.02.2024 | 10,91 | 11,10 | 10,83 | 11,06 | 0,00% | 682.586,00 |
| 15.02.2024 | 10,95 | 11,12 | 10,92 | 11,06 | 1,65% | 798.370,00 |
| 14.02.2024 | 10,68 | 10,92 | 10,54 | 10,88 | 3,32% | 731.493,00 |
| 13.02.2024 | 10,72 | 10,77 | 10,41 | 10,53 | -5,90% | 1.200.678,00 |
| 12.02.2024 | 10,94 | 11,23 | 10,93 | 11,19 | 2,29% | 840.429,00 |
| 09.02.2024 | 10,72 | 11,06 | 10,64 | 10,94 | 2,72% | 1.011.287,00 |
| 08.02.2024 | 10,41 | 10,72 | 10,41 | 10,65 | 2,60% | 740.974,00 |
| 07.02.2024 | 10,20 | 10,49 | 10,05 | 10,38 | 2,06% | 791.179,00 |
| 06.02.2024 | 10,09 | 10,23 | 9,90 | 10,17 | 0,30% | 1.401.177,00 |
| 05.02.2024 | 10,25 | 10,27 | 10,03 | 10,14 | -2,22% | 1.209.332,00 |
| 02.02.2024 | 10,42 | 10,49 | 10,26 | 10,37 | -1,89% | 749.934,00 |
| 01.02.2024 | 10,50 | 10,65 | 10,39 | 10,57 | 1,54% | 683.076,00 |
| 31.01.2024 | 10,50 | 10,78 | 10,36 | 10,41 | -1,33% | 660.698,00 |
| 30.01.2024 | 10,81 | 10,82 | 10,55 | 10,55 | -3,30% | 827.111,00 |
| 29.01.2024 | 10,54 | 10,91 | 10,39 | 10,91 | 3,61% | 805.171,00 |
| 26.01.2024 | 10,85 | 10,89 | 10,50 | 10,53 | -2,14% | 729.290,00 |
| 25.01.2024 | 10,90 | 10,99 | 10,65 | 10,76 | 0,28% | 808.231,00 |
| 24.01.2024 | 10,96 | 10,96 | 10,66 | 10,73 | -0,65% | 914.544,00 |
| 23.01.2024 | 10,77 | 10,93 | 10,67 | 10,80 | 1,22% | 592.520,00 |
| 22.01.2024 | 10,59 | 10,67 | 10,47 | 10,67 | 1,91% | 842.429,00 |
| 19.01.2024 | 10,64 | 10,64 | 10,35 | 10,47 | -1,04% | 925.019,00 |
| 18.01.2024 | 10,52 | 10,60 | 10,36 | 10,58 | 1,44% | 627.232,00 |
| 17.01.2024 | 10,39 | 10,71 | 10,31 | 10,43 | -1,88% | 1.008.751,00 |
| 16.01.2024 | 10,40 | 10,63 | 10,36 | 10,63 | 0,85% | 686.044,00 |
| 12.01.2024 | 10,87 | 10,98 | 10,48 | 10,54 | -1,77% | 806.280,00 |
| 11.01.2024 | 10,70 | 10,87 | 10,59 | 10,73 | -0,46% | 814.946,00 |
| 10.01.2024 | 10,80 | 10,86 | 10,57 | 10,78 | -0,83% | 773.547,00 |
| 09.01.2024 | 10,91 | 10,95 | 10,80 | 10,87 | -1,72% | 619.097,00 |
| 08.01.2024 | 10,76 | 11,07 | 10,74 | 11,06 | 2,41% | 613.399,00 |
| 05.01.2024 | 10,94 | 11,14 | 10,80 | 10,80 | -2,35% | 1.072.042,00 |
| 04.01.2024 | 10,86 | 11,07 | 10,68 | 11,06 | 2,03% | 923.920,00 |
| 03.01.2024 | 11,21 | 11,25 | 10,82 | 10,84 | -4,91% | 1.219.722,00 |
| 02.01.2024 | 11,31 | 11,47 | 11,16 | 11,40 | 1,15% | 887.151,00 |
| 29.12.2023 | 11,40 | 11,50 | 11,13 | 11,27 | -1,66% | 1.017.756,00 |
| 28.12.2023 | 11,31 | 11,55 | 11,29 | 11,46 | 0,70% | 1.069.000,00 |
| 27.12.2023 | 11,32 | 11,41 | 11,17 | 11,38 | 0,09% | 860.604,00 |
| 26.12.2023 | 11,13 | 11,42 | 11,05 | 11,37 | 2,16% | 929.590,00 |
| 22.12.2023 | 11,16 | 11,25 | 11,03 | 11,13 | 0,45% | 740.115,00 |
| 21.12.2023 | 11,04 | 11,19 | 10,84 | 11,08 | 1,65% | 1.704.727,00 |
| 20.12.2023 | 11,24 | 11,30 | 10,78 | 10,90 | -3,45% | 1.602.084,00 |
| 19.12.2023 | 11,14 | 11,34 | 11,09 | 11,29 | 2,64% | 724.382,00 |
| 18.12.2023 | 11,02 | 11,22 | 10,85 | 11,00 | 0,55% | 1.086.016,00 |
| 15.12.2023 | 11,57 | 11,63 | 10,93 | 10,94 | -5,03% | 1.746.375,00 |
| 14.12.2023 | 11,17 | 11,70 | 11,15 | 11,52 | 5,98% | 2.271.832,00 |
| 13.12.2023 | 10,44 | 10,91 | 10,30 | 10,87 | 3,82% | 2.364.264,00 |
| 12.12.2023 | 10,58 | 10,58 | 10,26 | 10,47 | -1,13% | 1.314.064,00 |
| 11.12.2023 | 10,48 | 10,65 | 10,47 | 10,59 | 0,67% | 1.457.029,00 |
| 08.12.2023 | 10,39 | 10,64 | 10,35 | 10,52 | 1,45% | 1.470.983,00 |
| 07.12.2023 | 10,05 | 10,38 | 9,94 | 10,37 | 3,49% | 3.504.083,00 |