Everforth, Inc. EFOR
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$34,25-1,94 (-5,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $34,25 | -5,36 % | $36,22 | $36,53 | $34,03 | 723,70K |
| 2026-10-01 | $36,19 | +10,00 % | $34,55 | $37,66 | $34,55 | 1,24M |
| 2026-09-30 | $32,90 | 0,00 % | $32,75 | $33,68 | $32,55 | 561,60K |
| 2026-09-29 | $32,90 | +0,21 % | $32,47 | $33,08 | $32,08 | 406,00K |
| 2026-09-28 | $32,83 | -0,88 % | $32,88 | $33,22 | $32,09 | 461,40K |
| 2026-09-25 | $33,12 | +2,13 % | $32,50 | $33,62 | $32,31 | 512,60K |
| 2026-09-24 | $32,43 | -2,17 % | $33,49 | $33,98 | $31,99 | 552,00K |
| 2026-09-23 | $33,15 | +2,70 % | $32,55 | $33,65 | $32,00 | 576,50K |
| 2026-09-22 | $32,28 | -1,85 % | $33,65 | $34,01 | $31,78 | 482,00K |
| 2026-09-21 | $32,89 | +0,40 % | $33,33 | $33,93 | $32,29 | 578,30K |
| 2026-09-18 | $32,76 | -0,52 % | $32,85 | $33,07 | $31,54 | 1,68M |
| 2026-09-17 | $32,93 | +1,54 % | $32,43 | $33,23 | $31,65 | 740,90K |
| 2026-09-16 | $32,43 | -4,05 % | $33,45 | $33,52 | $32,27 | 588,60K |
| 2026-09-15 | $33,80 | -0,73 % | $33,17 | $34,42 | $33,14 | 1,27M |
| 2026-09-14 | $34,05 | +8,20 % | $31,50 | $34,37 | $31,50 | 1,04M |
| 2026-09-11 | $31,47 | +3,55 % | $30,63 | $31,50 | $30,24 | 416,60K |
| 2026-09-10 | $30,39 | -0,69 % | $30,46 | $31,02 | $29,94 | 441,50K |
| 2026-09-09 | $30,60 | -1,03 % | $30,94 | $31,15 | $29,71 | 583,00K |
| 2026-09-08 | $30,92 | -5,01 % | $32,01 | $32,01 | $30,09 | 631,20K |
| 2026-09-04 | $32,55 | +2,26 % | $31,42 | $32,68 | $30,92 | 578,50K |
| 2026-09-03 | $31,83 | +3,08 % | $31,78 | $32,77 | $30,91 | 1,17M |
| 2026-09-02 | $30,88 | +1,98 % | $30,22 | $31,56 | $30,22 | 742,00K |
| 2026-09-01 | $30,28 | -6,60 % | $32,42 | $33,09 | $30,17 | 676,30K |
| 2026-08-31 | $32,42 | +1,47 % | $31,60 | $32,62 | $31,51 | 814,50K |
| 2026-08-28 | $31,95 | +0,98 % | $31,33 | $32,49 | $31,27 | 814,50K |
| 2026-08-27 | $31,64 | +0,60 % | $31,26 | $32,08 | $31,26 | 455,70K |
| 2026-08-26 | $31,45 | -0,35 % | $31,09 | $31,67 | $30,71 | 388,90K |
| 2026-08-25 | $31,56 | -2,89 % | $32,01 | $33,73 | $31,41 | 320,90K |
| 2026-08-24 | $32,50 | -0,61 % | $32,75 | $33,36 | $32,22 | 478,00K |
| 2026-08-21 | $32,70 | +1,65 % | $32,15 | $33,32 | $31,42 | 623,90K |
| 2026-08-20 | $32,17 | +0,69 % | $32,04 | $32,68 | $31,54 | 467,10K |
| 2026-08-19 | $31,95 | +3,77 % | $30,74 | $33,04 | $30,70 | 605,20K |
| 2026-08-18 | $30,79 | -0,23 % | $31,43 | $31,83 | $30,55 | 755,80K |
| 2026-08-17 | $30,86 | -2,56 % | $30,50 | $32,03 | $30,50 | 705,90K |
| 2026-08-14 | $31,67 | -5,32 % | $32,95 | $33,50 | $31,49 | 584,70K |
| 2026-08-13 | $33,45 | +2,23 % | $32,81 | $33,78 | $32,10 | 536,20K |
| 2026-08-12 | $32,72 | -0,34 % | $32,20 | $32,90 | $31,24 | 1,24M |
| 2026-08-11 | $32,83 | +1,17 % | $32,00 | $33,11 | $31,26 | 656,90K |
| 2026-08-10 | $32,45 | +0,71 % | $31,43 | $33,73 | $30,76 | 661,10K |
| 2026-08-07 | $32,22 | +2,06 % | $31,90 | $33,06 | $31,75 | 765,30K |
| 2026-08-06 | $31,57 | -0,22 % | $31,25 | $31,94 | $30,80 | 954,00K |
| 2026-08-05 | $31,64 | +2,99 % | $30,88 | $31,70 | $30,18 | 1,09M |
| 2026-08-04 | $30,72 | +3,09 % | $28,57 | $30,86 | $28,57 | 1,16M |
| 2026-08-03 | $29,80 | +4,78 % | $29,11 | $30,71 | $28,99 | 1,69M |
| 2026-07-31 | $28,44 | +3,16 % | $27,23 | $28,90 | $26,70 | 1,66M |
| 2026-07-30 | $27,57 | +17,77 % | $24,15 | $28,36 | $23,99 | 1,85M |
| 2026-07-29 | $23,41 | +0,69 % | $23,04 | $24,02 | $22,80 | 1,52M |
| 2026-07-28 | $23,25 | +7,84 % | $22,47 | $23,55 | $22,22 | 1,37M |
| 2026-07-27 | $21,56 | +4,66 % | $21,27 | $22,07 | $20,88 | 1,16M |
| 2026-07-24 | $20,60 | +4,89 % | $19,69 | $21,26 | $19,30 | 831,60K |
| 2026-07-23 | $19,64 | -3,63 % | $20,38 | $20,41 | $19,28 | 851,00K |
| 2026-07-22 | $20,38 | +11,31 % | $20,03 | $21,37 | $19,89 | 1,13M |
| 2026-07-21 | $18,31 | -0,22 % | $17,83 | $18,52 | $17,67 | 637,70K |
| 2026-07-20 | $18,35 | -2,03 % | $18,39 | $18,53 | $17,73 | 910,60K |
| 2026-07-17 | $18,73 | +0,27 % | $18,81 | $19,26 | $18,24 | 899,60K |
| 2026-07-16 | $18,68 | +8,23 % | $17,74 | $19,13 | $17,59 | 1,08M |
| 2026-07-15 | $17,26 | +0,88 % | $17,33 | $18,07 | $17,23 | 810,80K |
| 2026-07-14 | $17,11 | -6,40 % | $17,50 | $17,76 | $16,90 | 831,30K |
| 2026-07-13 | $18,28 | +4,22 % | $18,07 | $18,65 | $18,00 | 860,40K |
| 2026-07-10 | $17,54 | -5,50 % | $19,00 | $19,18 | $17,39 | 745,20K |
| 2026-07-09 | $18,56 | +4,50 % | $17,28 | $18,61 | $17,02 | 915,90K |
| 2026-07-08 | $17,76 | -3,32 % | $18,12 | $18,56 | $17,66 | 1,20M |
| 2026-07-07 | $18,37 | +5,94 % | $17,98 | $18,91 | $17,68 | 1,13M |
| 2026-07-06 | $17,34 | -1,81 % | $17,61 | $18,24 | $17,16 | 990,10K |
| 2026-07-02 | $17,66 | +0,57 % | $17,86 | $18,32 | $17,00 | 1,13M |
| 2026-07-01 | $17,56 | -1,73 % | $18,53 | $18,95 | $17,53 | 1,37M |
| 2026-06-30 | $17,87 | -4,54 % | $18,43 | $18,61 | $17,52 | 855,00K |
| 2026-06-29 | $18,72 | -4,54 % | $19,69 | $19,69 | $18,65 | 1,09M |
| 2026-06-26 | $19,61 | +14,95 % | $16,91 | $19,61 | $16,91 | 2,75M |
| 2026-06-25 | $17,06 | -6,83 % | $18,00 | $18,33 | $16,99 | 850,90K |
| 2026-06-24 | $18,31 | +2,29 % | $17,63 | $18,52 | $17,61 | 934,50K |
| 2026-06-23 | $17,90 | +1,53 % | $17,95 | $18,49 | $17,87 | 850,50K |
| 2026-06-22 | $17,63 | -7,60 % | $19,08 | $19,08 | $17,13 | 1,32M |
| 2026-06-18 | $19,08 | -4,89 % | $20,19 | $20,19 | $18,75 | 1,86M |
| 2026-06-17 | $20,06 | -4,57 % | $20,68 | $21,51 | $19,87 | 871,30K |
| 2026-06-16 | $21,02 | +0,82 % | $20,82 | $21,38 | $20,50 | 677,40K |
| 2026-06-15 | $20,85 | -0,81 % | $20,94 | $21,36 | $20,58 | 883,80K |
| 2026-06-12 | $21,02 | +4,06 % | $19,90 | $21,58 | $19,78 | 831,80K |
| 2026-06-11 | $20,20 | -0,59 % | $19,83 | $20,39 | $19,33 | 694,30K |
| 2026-06-10 | $20,32 | -0,97 % | $20,34 | $20,93 | $19,78 | 687,50K |
| 2026-06-09 | $20,52 | +2,04 % | $20,00 | $20,66 | $19,73 | 807,40K |
| 2026-06-08 | $20,11 | -0,10 % | $19,83 | $20,66 | $19,53 | 736,70K |
| 2026-06-05 | $20,13 | -2,28 % | $20,92 | $21,09 | $19,94 | 814,40K |
| 2026-06-04 | $20,60 | +0,34 % | $21,22 | $21,59 | $20,19 | 842,10K |
| 2026-06-03 | $20,53 | -8,47 % | $21,88 | $21,88 | $20,29 | 944,90K |
| 2026-06-02 | $22,43 | -3,32 % | $23,00 | $23,00 | $21,79 | 1,26M |
| 2026-06-01 | $23,20 | +2,29 % | $21,88 | $23,64 | $21,88 | 1,33M |
| 2026-05-29 | $22,68 | +8,52 % | $21,57 | $22,77 | $20,91 | 1,96M |
| 2026-05-28 | $20,90 | +4,24 % | $20,10 | $20,94 | $19,78 | 1,13M |
| 2026-05-27 | $20,05 | +4,10 % | $19,46 | $20,14 | $19,22 | 1,02M |