32,600€
0,62%
Echtzeit-Aktienkurs Everbridge
Bid:
Ask:
Aktienkurse zur Everbridge Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 29.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 26.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 25.04.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -1,23% | - |
| 24.04.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 23.04.2024 | 32,60 | 32,60 | 32,20 | 32,40 | -1,22% | 91,00 |
| 22.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 19.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 18.04.2024 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | - |
| 17.04.2024 | 32,60 | 32,60 | 32,40 | 32,40 | -0,61% | - |
| 16.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 15.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 12.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 11.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 10.04.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 09.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 08.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 05.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 04.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 03.04.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 02.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,10% | - |
| 28.03.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -0,31% | - |
| 27.03.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,03% | - |
| 26.03.2024 | 31,96 | 31,96 | 31,96 | 31,96 | 0,35% | - |
| 25.03.2024 | 31,85 | 31,85 | 31,85 | 31,85 | -0,84% | - |
| 22.03.2024 | 31,82 | 32,12 | 31,82 | 32,12 | 0,50% | - |
| 21.03.2024 | 31,74 | 31,98 | 31,74 | 31,96 | 0,95% | - |
| 20.03.2024 | 31,66 | 31,66 | 31,66 | 31,66 | 0,09% | - |
| 19.03.2024 | 31,63 | 31,63 | 31,63 | 31,63 | -0,75% | - |
| 18.03.2024 | 31,76 | 31,89 | 31,76 | 31,87 | 1,17% | - |
| 15.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,29% | - |
| 14.03.2024 | 31,41 | 31,41 | 31,41 | 31,41 | -0,66% | - |
| 13.03.2024 | 31,45 | 31,62 | 31,45 | 31,62 | -0,28% | - |
| 12.03.2024 | 31,71 | 31,76 | 31,71 | 31,71 | 0,13% | - |
| 11.03.2024 | 31,67 | 31,67 | 31,67 | 31,67 | -1,12% | - |
| 08.03.2024 | 31,78 | 32,04 | 31,78 | 32,03 | 0,31% | - |
| 07.03.2024 | 31,78 | 31,93 | 31,78 | 31,93 | -0,75% | - |
| 06.03.2024 | 32,27 | 32,27 | 32,17 | 32,17 | -0,74% | - |
| 05.03.2024 | 32,37 | 32,45 | 32,37 | 32,41 | -0,89% | - |
| 04.03.2024 | 32,52 | 32,70 | 32,48 | 32,70 | 26,01% | - |
| 01.03.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 0,58% | - |
| 29.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,23% | - |
| 28.02.2024 | 25,76 | 25,76 | 25,74 | 25,74 | -0,16% | - |
| 27.02.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -0,19% | - |
| 26.02.2024 | 25,83 | 25,83 | 25,83 | 25,83 | 0,12% | - |
| 23.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | - |
| 22.02.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 1,54% | - |
| 21.02.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,69% | - |
| 20.02.2024 | 25,74 | 26,08 | 25,74 | 26,08 | 0,66% | - |
| 19.02.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,84% | - |
| 16.02.2024 | 26,00 | 26,13 | 26,00 | 26,13 | 0,23% | - |
| 15.02.2024 | 26,07 | 26,07 | 26,07 | 26,07 | 0,04% | - |
| 14.02.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,70% | - |
| 13.02.2024 | 25,88 | 25,88 | 25,88 | 25,88 | 0,35% | - |
| 12.02.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -0,92% | - |
| 09.02.2024 | 25,82 | 26,03 | 25,82 | 26,03 | 0,08% | - |
| 08.02.2024 | 25,88 | 26,06 | 25,88 | 26,01 | -0,15% | 16,00 |
| 07.02.2024 | 25,85 | 26,05 | 25,85 | 26,05 | 0,27% | - |
| 06.02.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 19,56% | - |
| 05.02.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -0,69% | - |
| 02.02.2024 | 21,90 | 21,90 | 21,88 | 21,88 | 6,32% | - |
| 01.02.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -1,06% | - |
| 31.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,62% | - |
| 30.01.2024 | 20,93 | 20,93 | 20,93 | 20,93 | 3,97% | - |
| 29.01.2024 | 20,13 | 20,13 | 20,13 | 20,13 | 0,65% | - |
| 26.01.2024 | 20,17 | 20,17 | 20,00 | 20,00 | -1,14% | 250,00 |
| 25.01.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -0,78% | - |
| 24.01.2024 | 20,43 | 20,43 | 20,39 | 20,39 | -0,73% | - |
| 23.01.2024 | 20,53 | 20,55 | 20,53 | 20,54 | 1,68% | - |
| 22.01.2024 | 19,73 | 20,20 | 19,73 | 20,20 | 1,38% | 50,00 |
| 19.01.2024 | 19,91 | 19,93 | 19,91 | 19,93 | 1,40% | 100,00 |
| 18.01.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,82% | - |
| 17.01.2024 | 19,51 | 19,51 | 19,49 | 19,49 | -1,52% | 50,00 |
| 16.01.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -0,68% | - |
| 15.01.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -0,08% | - |
| 12.01.2024 | 19,74 | 19,94 | 19,73 | 19,94 | 0,08% | 50,00 |
| 11.01.2024 | 19,91 | 19,93 | 19,91 | 19,93 | -0,47% | 50,00 |
| 10.01.2024 | 19,71 | 20,02 | 19,71 | 20,02 | 0,00% | - |
| 09.01.2024 | 19,73 | 20,02 | 19,73 | 20,02 | 1,11% | - |
| 08.01.2024 | 19,47 | 19,80 | 19,47 | 19,80 | 0,71% | 60,00 |
| 05.01.2024 | 19,65 | 19,66 | 19,65 | 19,66 | -0,08% | 60,00 |
| 04.01.2024 | 19,67 | 19,68 | 19,67 | 19,68 | -3,88% | 45,00 |
| 03.01.2024 | 20,47 | 20,47 | 20,47 | 20,47 | -5,89% | - |
| 02.01.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -4,27% | - |
| 29.12.2023 | 22,04 | 22,72 | 22,04 | 22,72 | 3,98% | 21,00 |
| 28.12.2023 | 21,90 | 21,90 | 21,85 | 21,85 | -1,31% | - |
| 27.12.2023 | 22,14 | 22,14 | 22,14 | 22,14 | -0,27% | - |
| 22.12.2023 | 21,62 | 22,20 | 21,62 | 22,20 | 5,01% | 100,00 |
| 21.12.2023 | 21,14 | 21,14 | 21,14 | 21,14 | -1,99% | - |
| 20.12.2023 | 21,57 | 21,57 | 21,57 | 21,57 | 1,03% | - |
| 19.12.2023 | 21,35 | 21,35 | 21,35 | 21,35 | -0,51% | - |
| 18.12.2023 | 21,61 | 21,61 | 21,46 | 21,46 | -0,23% | - |
| 15.12.2023 | 21,66 | 21,66 | 21,51 | 21,51 | 0,23% | - |
| 14.12.2023 | 21,49 | 21,49 | 21,46 | 21,46 | 2,09% | - |
| 13.12.2023 | 21,02 | 21,02 | 21,02 | 21,02 | 1,25% | - |
| 12.12.2023 | 20,67 | 20,76 | 20,56 | 20,76 | -0,53% | - |
| 11.12.2023 | 20,96 | 20,96 | 20,78 | 20,87 | -1,00% | - |
| 08.12.2023 | 21,01 | 21,08 | 21,01 | 21,08 | 1,35% | - |
| 07.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 5,00% | - |
| 06.12.2023 | 19,81 | 19,81 | 19,81 | 19,81 | 2,70% | - |