34,780$
0,03%
Echtzeit-Aktienkurs Everbridge
Bid:
Ask:
Aktienkurse zur Everbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 34,78 | 34,80 | 34,76 | 34,78 | 0,03% | 155.768,00 |
| 08.05.2024 | 34,80 | 34,80 | 34,75 | 34,77 | -0,03% | 436.940,00 |
| 07.05.2024 | 34,80 | 34,81 | 34,75 | 34,78 | 0,00% | 785.027,00 |
| 06.05.2024 | 34,83 | 34,85 | 34,70 | 34,78 | -0,06% | 376.184,00 |
| 03.05.2024 | 34,76 | 34,83 | 34,75 | 34,80 | -0,03% | 690.852,00 |
| 02.05.2024 | 34,77 | 34,85 | 34,76 | 34,81 | 0,12% | 503.828,00 |
| 01.05.2024 | 34,78 | 34,80 | 34,76 | 34,77 | 0,09% | 710.406,00 |
| 30.04.2024 | 34,66 | 34,82 | 34,56 | 34,74 | 0,49% | 2.417.221,00 |
| 29.04.2024 | 34,89 | 34,89 | 34,54 | 34,57 | -0,89% | 1.349.531,00 |
| 26.04.2024 | 34,90 | 34,91 | 34,88 | 34,88 | -0,06% | 614.814,00 |
| 25.04.2024 | 34,90 | 34,92 | 34,89 | 34,90 | 0,03% | 777.805,00 |
| 24.04.2024 | 34,90 | 34,91 | 34,89 | 34,89 | 0,00% | 431.183,00 |
| 23.04.2024 | 34,89 | 34,92 | 34,89 | 34,89 | 0,00% | 221.497,00 |
| 22.04.2024 | 34,89 | 34,92 | 34,88 | 34,89 | 0,03% | 324.366,00 |
| 19.04.2024 | 34,88 | 34,89 | 34,87 | 34,88 | 0,00% | 1.191.199,00 |
| 18.04.2024 | 34,89 | 34,93 | 34,88 | 34,88 | 0,00% | 723.833,00 |
| 17.04.2024 | 34,88 | 34,92 | 34,88 | 34,88 | 0,03% | 254.320,00 |
| 16.04.2024 | 34,86 | 34,91 | 34,86 | 34,87 | 0,03% | 254.461,00 |
| 15.04.2024 | 34,86 | 34,87 | 34,85 | 34,86 | 0,00% | 529.270,00 |
| 12.04.2024 | 34,85 | 34,88 | 34,85 | 34,86 | -0,03% | 249.945,00 |
| 11.04.2024 | 34,86 | 34,90 | 34,86 | 34,87 | 0,03% | 356.953,00 |
| 10.04.2024 | 34,83 | 34,90 | 34,83 | 34,86 | 0,03% | 1.272.578,00 |
| 09.04.2024 | 34,85 | 34,87 | 34,84 | 34,85 | 0,00% | 395.797,00 |
| 08.04.2024 | 34,87 | 34,90 | 34,84 | 34,85 | 0,00% | 580.355,00 |
| 05.04.2024 | 34,84 | 34,88 | 34,84 | 34,85 | 0,06% | 557.720,00 |
| 04.04.2024 | 34,85 | 34,86 | 34,82 | 34,83 | -0,03% | 521.346,00 |
| 03.04.2024 | 34,85 | 34,89 | 34,83 | 34,84 | -0,17% | 367.280,00 |
| 02.04.2024 | 34,82 | 34,93 | 34,82 | 34,90 | 0,23% | 539.355,00 |
| 01.04.2024 | 34,83 | 34,92 | 34,82 | 34,82 | -0,03% | 321.483,00 |
| 28.03.2024 | 34,80 | 34,91 | 34,80 | 34,83 | 0,00% | 352.116,00 |
| 27.03.2024 | 34,82 | 34,84 | 34,80 | 34,83 | 0,07% | 361.673,00 |
| 26.03.2024 | 34,83 | 34,96 | 34,80 | 34,81 | -0,07% | 226.696,00 |
| 25.03.2024 | 34,81 | 34,84 | 34,80 | 34,83 | 0,06% | 487.058,00 |
| 22.03.2024 | 34,80 | 34,82 | 34,79 | 34,81 | 0,03% | 344.884,00 |
| 21.03.2024 | 34,85 | 34,89 | 34,75 | 34,80 | 0,23% | 971.523,00 |
| 20.03.2024 | 34,75 | 34,78 | 34,70 | 34,72 | -0,14% | 524.972,00 |
| 19.03.2024 | 34,75 | 34,80 | 34,74 | 34,77 | 0,00% | 978.994,00 |
| 18.03.2024 | 34,73 | 34,80 | 34,72 | 34,77 | 0,12% | 520.078,00 |
| 15.03.2024 | 34,70 | 34,81 | 34,69 | 34,73 | 0,03% | 1.573.381,00 |
| 14.03.2024 | 34,73 | 34,80 | 34,70 | 34,72 | 0,06% | 288.442,00 |
| 13.03.2024 | 34,75 | 34,83 | 34,70 | 34,70 | -0,14% | 483.038,00 |
| 12.03.2024 | 34,85 | 34,85 | 34,74 | 34,75 | -0,32% | 936.632,00 |
| 11.03.2024 | 34,95 | 35,01 | 34,85 | 34,86 | -0,43% | 793.206,00 |
| 08.03.2024 | 35,10 | 35,24 | 35,01 | 35,01 | -0,26% | 292.092,00 |
| 07.03.2024 | 35,16 | 35,19 | 35,01 | 35,10 | -0,14% | 564.290,00 |
| 06.03.2024 | 35,28 | 35,40 | 35,05 | 35,15 | -0,45% | 571.533,00 |
| 05.03.2024 | 35,40 | 35,40 | 35,12 | 35,31 | -0,81% | 1.005.339,00 |
| 04.03.2024 | 35,40 | 35,68 | 35,33 | 35,60 | 0,08% | 1.068.643,00 |
| 01.03.2024 | 35,30 | 35,70 | 34,81 | 35,57 | 25,82% | 4.176.730,00 |
| 29.02.2024 | 28,25 | 28,29 | 28,22 | 28,27 | 0,11% | 910.614,00 |
| 28.02.2024 | 28,24 | 28,26 | 28,23 | 28,24 | 0,00% | 935.166,00 |
| 27.02.2024 | 28,33 | 28,37 | 28,24 | 28,24 | -0,32% | 1.014.231,00 |
| 26.02.2024 | 28,31 | 28,37 | 28,28 | 28,33 | 0,00% | 822.413,00 |
| 23.02.2024 | 28,26 | 28,35 | 28,24 | 28,33 | 0,28% | 1.012.753,00 |
| 22.02.2024 | 28,35 | 28,39 | 28,23 | 28,25 | -0,46% | 1.776.946,00 |
| 21.02.2024 | 28,25 | 28,40 | 28,24 | 28,38 | 0,26% | 1.285.826,00 |
| 20.02.2024 | 28,21 | 28,31 | 28,20 | 28,31 | 0,34% | 1.232.734,00 |
| 16.02.2024 | 28,19 | 28,29 | 28,19 | 28,21 | -0,07% | 2.925.444,00 |
| 15.02.2024 | 28,21 | 28,24 | 28,18 | 28,23 | 0,21% | 1.995.292,00 |
| 14.02.2024 | 28,22 | 28,26 | 28,16 | 28,17 | 0,00% | 2.232.988,00 |
| 13.02.2024 | 28,18 | 28,21 | 28,13 | 28,17 | 0,00% | 2.542.748,00 |
| 12.02.2024 | 28,17 | 28,25 | 28,16 | 28,17 | -0,04% | 1.105.301,00 |
| 09.02.2024 | 28,15 | 28,23 | 28,15 | 28,18 | 0,14% | 1.778.485,00 |
| 08.02.2024 | 28,17 | 28,24 | 28,13 | 28,14 | -0,21% | 2.208.217,00 |
| 07.02.2024 | 28,17 | 28,20 | 28,12 | 28,20 | 0,18% | 4.022.095,00 |
| 06.02.2024 | 28,21 | 28,27 | 28,13 | 28,15 | -0,07% | 3.577.753,00 |
| 05.02.2024 | 28,11 | 28,25 | 28,05 | 28,17 | 18,41% | 16.558.357,00 |
| 02.02.2024 | 23,54 | 24,33 | 23,47 | 23,79 | -0,50% | 462.345,00 |
| 01.02.2024 | 22,46 | 23,92 | 22,26 | 23,91 | 6,93% | 505.700,00 |
| 31.01.2024 | 22,61 | 23,24 | 22,30 | 22,36 | -1,45% | 419.944,00 |
| 30.01.2024 | 22,78 | 22,95 | 22,38 | 22,69 | -1,09% | 654.649,00 |
| 29.01.2024 | 22,23 | 22,96 | 22,06 | 22,94 | 3,99% | 230.670,00 |
| 26.01.2024 | 22,19 | 22,39 | 22,03 | 22,06 | -0,32% | 196.894,00 |
| 25.01.2024 | 22,78 | 22,80 | 21,93 | 22,13 | -0,49% | 244.855,00 |
| 24.01.2024 | 22,74 | 23,00 | 22,20 | 22,24 | -0,67% | 214.180,00 |
| 23.01.2024 | 22,87 | 22,92 | 22,25 | 22,39 | -0,97% | 254.719,00 |
| 22.01.2024 | 21,86 | 22,71 | 21,85 | 22,61 | 4,24% | 457.105,00 |
| 19.01.2024 | 22,09 | 22,23 | 21,49 | 21,69 | -1,00% | 315.036,00 |
| 18.01.2024 | 21,82 | 22,00 | 21,38 | 21,91 | 1,20% | 293.978,00 |
| 17.01.2024 | 21,32 | 21,79 | 21,01 | 21,65 | 0,00% | 395.133,00 |
| 16.01.2024 | 21,74 | 21,85 | 21,42 | 21,65 | -1,68% | 398.337,00 |
| 12.01.2024 | 22,12 | 22,38 | 21,78 | 22,02 | 0,32% | 510.976,00 |
| 11.01.2024 | 21,95 | 22,00 | 21,37 | 21,95 | -0,18% | 247.148,00 |
| 10.01.2024 | 22,03 | 22,19 | 21,61 | 21,99 | 0,50% | 299.765,00 |
| 09.01.2024 | 21,82 | 22,01 | 21,55 | 21,88 | -0,32% | 298.927,00 |
| 08.01.2024 | 21,66 | 22,03 | 21,65 | 21,95 | 1,86% | 292.916,00 |
| 05.01.2024 | 21,49 | 21,88 | 21,40 | 21,55 | -0,97% | 361.968,00 |
| 04.01.2024 | 21,58 | 21,92 | 21,39 | 21,76 | 0,51% | 364.751,00 |
| 03.01.2024 | 22,26 | 22,61 | 21,61 | 21,65 | -4,84% | 485.278,00 |
| 02.01.2024 | 24,05 | 24,05 | 22,60 | 22,75 | -6,42% | 404.028,00 |
| 29.12.2023 | 24,51 | 24,53 | 24,16 | 24,31 | -1,46% | 257.727,00 |
| 28.12.2023 | 24,57 | 25,04 | 24,41 | 24,67 | 0,45% | 259.118,00 |
| 27.12.2023 | 24,77 | 24,88 | 24,38 | 24,56 | -0,57% | 158.626,00 |
| 26.12.2023 | 24,37 | 24,88 | 24,22 | 24,70 | 1,35% | 223.691,00 |
| 22.12.2023 | 24,30 | 24,58 | 24,00 | 24,37 | 1,29% | 324.612,00 |
| 21.12.2023 | 23,50 | 24,35 | 23,40 | 24,06 | 4,02% | 853.525,00 |
| 20.12.2023 | 23,16 | 24,01 | 22,86 | 23,13 | -3,18% | 578.892,00 |
| 19.12.2023 | 23,83 | 24,49 | 23,70 | 23,89 | 1,31% | 346.373,00 |
| 18.12.2023 | 23,52 | 23,72 | 23,34 | 23,58 | -0,08% | 242.037,00 |
| 15.12.2023 | 24,04 | 24,04 | 23,41 | 23,60 | -0,80% | 992.111,00 |