Everest Group, Ltd. EG
NYSE · Vereinigte Staaten · Finanzen
$365,17-3,64 (-0,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $365,17 | -0,99 % | $369,02 | $370,76 | $364,69 | 443,00K |
| 2026-09-29 | $368,81 | -0,27 % | $367,32 | $370,27 | $364,41 | 342,00K |
| 2026-09-28 | $369,80 | -0,17 % | $369,78 | $371,76 | $368,69 | 270,10K |
| 2026-09-25 | $370,43 | -0,41 % | $373,50 | $376,95 | $367,67 | 282,20K |
| 2026-09-24 | $371,96 | -0,11 % | $374,30 | $376,99 | $371,92 | 285,00K |
| 2026-09-23 | $372,36 | +0,38 % | $371,41 | $376,84 | $370,71 | 291,30K |
| 2026-09-22 | $370,96 | +0,42 % | $373,01 | $373,92 | $366,49 | 421,60K |
| 2026-09-21 | $369,42 | -1,45 % | $378,70 | $378,70 | $368,03 | 386,00K |
| 2026-09-18 | $374,85 | -1,39 % | $383,04 | $383,04 | $373,39 | 1,81M |
| 2026-09-17 | $380,12 | +0,62 % | $378,28 | $382,33 | $374,47 | 438,20K |
| 2026-09-16 | $377,77 | -0,47 % | $377,85 | $380,57 | $374,51 | 379,90K |
| 2026-09-15 | $379,55 | 0,00 % | $378,61 | $380,22 | $376,52 | 342,10K |
| 2026-09-14 | $379,54 | +2,11 % | $377,94 | $381,08 | $376,69 | 317,30K |
| 2026-09-11 | $371,71 | +0,18 % | $373,99 | $374,76 | $368,22 | 323,80K |
| 2026-09-10 | $371,03 | +0,86 % | $370,39 | $371,82 | $366,78 | 360,30K |
| 2026-09-09 | $367,87 | -0,53 % | $365,85 | $370,01 | $361,70 | 377,00K |
| 2026-09-08 | $369,83 | -2,90 % | $374,94 | $376,64 | $369,83 | 534,90K |
| 2026-09-04 | $380,87 | -1,39 % | $381,06 | $384,93 | $380,20 | 236,60K |
| 2026-09-03 | $386,25 | +2,11 % | $382,38 | $388,03 | $382,30 | 308,20K |
| 2026-09-02 | $378,28 | -0,09 % | $380,22 | $383,97 | $377,54 | 380,00K |
| 2026-09-01 | $378,61 | +1,06 % | $377,50 | $383,77 | $377,20 | 369,30K |
| 2026-08-31 | $374,65 | -0,78 % | $375,91 | $377,44 | $373,62 | 452,60K |
| 2026-08-28 | $377,61 | -0,01 % | $381,99 | $381,99 | $376,42 | 265,80K |
| 2026-08-27 | $377,66 | -0,56 % | $377,05 | $380,51 | $372,63 | 259,80K |
| 2026-08-26 | $379,78 | +1,17 % | $375,21 | $380,85 | $370,00 | 250,20K |
| 2026-08-25 | $375,39 | -0,37 % | $376,64 | $377,07 | $372,49 | 191,00K |
| 2026-08-24 | $376,79 | +1,82 % | $373,89 | $377,74 | $372,69 | 237,20K |
| 2026-08-21 | $370,06 | +0,46 % | $369,00 | $372,00 | $369,00 | 226,70K |
| 2026-08-20 | $368,36 | +1,22 % | $362,77 | $370,49 | $362,58 | 264,50K |
| 2026-08-19 | $363,93 | -0,94 % | $369,62 | $371,21 | $362,74 | 239,00K |
| 2026-08-18 | $367,38 | +0,61 % | $369,53 | $373,32 | $367,31 | 245,80K |
| 2026-08-17 | $365,15 | -1,34 % | $373,81 | $373,81 | $364,30 | 238,50K |
| 2026-08-14 | $370,11 | +1,11 % | $367,23 | $370,35 | $366,29 | 204,40K |
| 2026-08-13 | $366,05 | +0,65 % | $360,63 | $369,94 | $360,63 | 362,90K |
| 2026-08-12 | $363,67 | -0,56 % | $362,86 | $366,65 | $362,82 | 269,30K |
| 2026-08-11 | $365,70 | -1,14 % | $368,09 | $369,98 | $365,59 | 215,70K |
| 2026-08-10 | $369,90 | -1,35 % | $369,62 | $374,52 | $368,23 | 254,90K |
| 2026-08-07 | $374,96 | +1,24 % | $365,79 | $375,04 | $364,56 | 289,60K |
| 2026-08-06 | $370,35 | -0,78 % | $375,18 | $376,63 | $368,97 | 314,80K |
| 2026-08-05 | $373,28 | +1,10 % | $373,74 | $376,12 | $369,54 | 388,90K |
| 2026-08-04 | $369,21 | -0,76 % | $365,00 | $370,38 | $364,36 | 338,50K |
| 2026-08-03 | $372,05 | -0,56 % | $374,31 | $379,00 | $370,19 | 357,80K |
| 2026-07-31 | $374,15 | -0,32 % | $369,13 | $376,65 | $368,92 | 433,60K |
| 2026-07-30 | $375,36 | -4,70 % | $378,63 | $388,97 | $368,33 | 692,30K |
| 2026-07-29 | $393,89 | -1,21 % | $395,68 | $399,83 | $391,94 | 458,20K |
| 2026-07-28 | $398,70 | +2,40 % | $393,11 | $401,07 | $392,85 | 324,10K |
| 2026-07-27 | $389,34 | +1,10 % | $385,00 | $390,53 | $385,00 | 319,30K |
| 2026-07-24 | $385,12 | +2,55 % | $376,79 | $386,87 | $376,22 | 313,10K |
| 2026-07-23 | $375,56 | +0,67 % | $370,72 | $376,50 | $369,47 | 409,80K |
| 2026-07-22 | $373,07 | -1,07 % | $378,32 | $378,32 | $372,13 | 384,80K |
| 2026-07-21 | $377,09 | -0,50 % | $377,75 | $379,30 | $374,00 | 426,70K |
| 2026-07-20 | $378,99 | -0,94 % | $380,92 | $383,56 | $378,31 | 444,70K |
| 2026-07-17 | $382,57 | +2,51 % | $375,26 | $385,69 | $375,26 | 475,10K |
| 2026-07-16 | $373,22 | +2,50 % | $364,38 | $373,43 | $364,38 | 278,10K |
| 2026-07-15 | $364,13 | -2,08 % | $369,01 | $370,51 | $361,07 | 345,60K |
| 2026-07-14 | $371,85 | -1,60 % | $374,37 | $377,72 | $371,24 | 281,70K |
| 2026-07-13 | $377,89 | +1,97 % | $373,31 | $378,86 | $372,51 | 271,40K |
| 2026-07-10 | $370,58 | -0,11 % | $371,89 | $372,55 | $368,86 | 226,70K |
| 2026-07-09 | $371,00 | -0,08 % | $367,20 | $375,49 | $367,20 | 397,20K |
| 2026-07-08 | $371,29 | -0,52 % | $369,79 | $376,48 | $369,79 | 286,00K |
| 2026-07-07 | $373,22 | +0,08 % | $375,00 | $379,22 | $373,19 | 307,70K |
| 2026-07-06 | $372,93 | +0,43 % | $370,00 | $374,26 | $367,24 | 414,30K |
| 2026-07-02 | $371,35 | +3,17 % | $361,37 | $372,36 | $357,89 | 389,40K |
| 2026-07-01 | $359,93 | +0,76 % | $360,00 | $364,18 | $357,39 | 444,20K |
| 2026-06-30 | $357,23 | -0,99 % | $360,66 | $360,90 | $356,73 | 383,50K |
| 2026-06-29 | $360,79 | +1,48 % | $353,55 | $361,26 | $352,14 | 435,80K |
| 2026-06-26 | $355,52 | +3,64 % | $345,42 | $355,70 | $344,90 | 622,30K |
| 2026-06-25 | $343,02 | -0,79 % | $343,00 | $348,23 | $340,17 | 356,40K |
| 2026-06-24 | $345,74 | +0,63 % | $344,45 | $349,51 | $343,45 | 453,10K |
| 2026-06-23 | $343,56 | +1,26 % | $341,14 | $344,16 | $339,04 | 516,60K |
| 2026-06-22 | $339,30 | +1,09 % | $339,96 | $344,65 | $336,05 | 545,10K |
| 2026-06-18 | $335,63 | -0,56 % | $335,45 | $339,42 | $333,71 | 1,25M |
| 2026-06-17 | $337,52 | -0,07 % | $336,22 | $342,84 | $332,57 | 492,60K |
| 2026-06-16 | $337,74 | -0,25 % | $340,90 | $344,74 | $336,73 | 370,70K |
| 2026-06-15 | $338,60 | -0,24 % | $337,70 | $342,16 | $337,50 | 340,40K |
| 2026-06-12 | $339,40 | +0,94 % | $339,46 | $339,91 | $333,60 | 403,00K |
| 2026-06-11 | $336,25 | -0,09 % | $339,57 | $340,50 | $335,77 | 358,10K |
| 2026-06-10 | $336,55 | +1,42 % | $330,69 | $340,42 | $330,69 | 304,40K |
| 2026-06-09 | $331,85 | +0,28 % | $332,02 | $335,71 | $330,84 | 468,40K |
| 2026-06-08 | $330,93 | -1,04 % | $331,20 | $334,51 | $330,54 | 528,00K |
| 2026-06-05 | $334,41 | +4,67 % | $321,40 | $335,70 | $320,21 | 724,50K |
| 2026-06-04 | $319,50 | +0,43 % | $322,22 | $327,07 | $318,88 | 739,60K |
| 2026-06-03 | $318,12 | -0,83 % | $320,21 | $323,90 | $316,78 | 541,10K |
| 2026-06-02 | $320,79 | -1,25 % | $324,51 | $327,54 | $320,78 | 424,50K |
| 2026-06-01 | $324,84 | +0,25 % | $322,00 | $327,31 | $320,50 | 476,10K |
| 2026-05-29 | $324,03 | -2,76 % | $330,24 | $332,64 | $322,09 | 786,00K |
| 2026-05-28 | $333,23 | -2,94 % | $345,78 | $345,83 | $333,08 | 376,80K |
| 2026-05-27 | $343,33 | -2,52 % | $352,40 | $355,70 | $342,74 | 238,30K |
| 2026-05-26 | $352,21 | -0,14 % | $353,92 | $357,14 | $351,23 | 219,20K |
| 2026-05-22 | $352,71 | -1,05 % | $356,44 | $358,21 | $352,33 | 192,00K |