EverCommerce, Inc. EVCM
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$9,87+1,21 (+13,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,11 | +5,15 % | $8,75 | $9,18 | $8,75 | 69,50K |
| 2026-09-30 | $8,66 | +8,11 % | $8,13 | $8,81 | $8,06 | 168,60K |
| 2026-09-29 | $8,01 | +0,50 % | $8,07 | $8,19 | $7,83 | 106,60K |
| 2026-09-28 | $7,97 | -1,36 % | $8,08 | $8,11 | $7,46 | 130,10K |
| 2026-09-25 | $8,08 | -2,88 % | $8,39 | $8,49 | $8,02 | 117,80K |
| 2026-09-24 | $8,32 | 0,00 % | $8,30 | $8,46 | $8,17 | 153,00K |
| 2026-09-23 | $8,32 | +3,23 % | $8,07 | $8,48 | $7,99 | 162,30K |
| 2026-09-22 | $8,06 | -2,30 % | $8,29 | $8,31 | $7,57 | 174,70K |
| 2026-09-21 | $8,25 | +6,18 % | $7,76 | $8,40 | $7,63 | 186,60K |
| 2026-09-18 | $7,77 | +1,17 % | $7,71 | $7,99 | $7,54 | 288,20K |
| 2026-09-17 | $7,68 | -3,40 % | $7,95 | $8,02 | $7,55 | 176,60K |
| 2026-09-16 | $7,95 | +0,89 % | $7,95 | $8,02 | $7,80 | 161,00K |
| 2026-09-15 | $7,88 | +4,23 % | $7,45 | $8,01 | $7,30 | 198,00K |
| 2026-09-14 | $7,56 | +19,81 % | $6,56 | $7,69 | $6,56 | 414,40K |
| 2026-09-11 | $6,31 | -3,37 % | $6,53 | $6,60 | $6,21 | 180,50K |
| 2026-09-10 | $6,53 | -3,40 % | $6,72 | $6,90 | $6,46 | 134,70K |
| 2026-09-09 | $6,76 | -5,85 % | $7,15 | $7,17 | $6,63 | 181,10K |
| 2026-09-08 | $7,18 | -9,34 % | $7,91 | $7,92 | $6,93 | 253,20K |
| 2026-09-04 | $7,92 | -0,13 % | $7,93 | $8,03 | $7,66 | 162,40K |
| 2026-09-03 | $7,93 | 0,00 % | $8,02 | $8,16 | $7,84 | 105,80K |
| 2026-09-02 | $7,93 | -1,73 % | $8,08 | $8,10 | $7,74 | 182,30K |
| 2026-09-01 | $8,07 | -9,02 % | $8,77 | $8,79 | $7,93 | 221,20K |
| 2026-08-31 | $8,87 | -3,59 % | $9,20 | $9,23 | $8,80 | 123,70K |
| 2026-08-28 | $9,20 | -1,50 % | $9,30 | $9,40 | $9,13 | 110,80K |
| 2026-08-27 | $9,34 | +3,55 % | $9,12 | $9,36 | $9,00 | 87,10K |
| 2026-08-26 | $9,02 | +0,67 % | $8,90 | $9,30 | $8,73 | 120,70K |
| 2026-08-25 | $8,96 | -6,18 % | $9,63 | $9,63 | $8,85 | 191,50K |
| 2026-08-24 | $9,55 | -0,93 % | $9,60 | $9,71 | $9,44 | 82,10K |
| 2026-08-21 | $9,64 | -0,41 % | $9,79 | $9,79 | $9,39 | 79,60K |
| 2026-08-20 | $9,68 | -4,25 % | $10,00 | $10,02 | $9,60 | 116,10K |
| 2026-08-19 | $10,11 | +1,30 % | $10,08 | $10,38 | $10,00 | 152,00K |
| 2026-08-18 | $9,98 | -1,77 % | $10,15 | $10,23 | $9,85 | 112,50K |
| 2026-08-17 | $10,16 | -0,29 % | $10,09 | $10,28 | $10,04 | 186,20K |
| 2026-08-14 | $10,19 | +0,79 % | $10,11 | $10,23 | $9,91 | 143,10K |
| 2026-08-13 | $10,11 | +1,40 % | $10,00 | $10,17 | $9,81 | 120,90K |
| 2026-08-12 | $9,97 | +0,50 % | $10,03 | $10,14 | $9,64 | 150,80K |
| 2026-08-11 | $9,92 | -2,98 % | $10,07 | $10,20 | $9,66 | 188,10K |
| 2026-08-10 | $10,23 | -6,36 % | $10,75 | $11,13 | $10,11 | 288,00K |
| 2026-08-07 | $10,92 | +2,92 % | $10,75 | $11,05 | $10,21 | 127,60K |
| 2026-08-06 | $10,61 | -10,46 % | $10,69 | $11,40 | $9,99 | 181,80K |
| 2026-08-05 | $11,85 | -1,00 % | $11,93 | $12,11 | $11,68 | 106,30K |
| 2026-08-04 | $11,97 | -0,08 % | $12,00 | $12,15 | $11,53 | 161,10K |
| 2026-08-03 | $11,98 | -2,92 % | $12,38 | $12,66 | $11,87 | 144,60K |
| 2026-07-31 | $12,34 | +1,65 % | $11,99 | $12,34 | $11,84 | 111,60K |
| 2026-07-30 | $12,14 | +0,17 % | $12,07 | $12,24 | $11,70 | 93,00K |
| 2026-07-29 | $12,12 | +1,00 % | $11,97 | $12,20 | $11,80 | 129,60K |
| 2026-07-28 | $12,00 | +1,52 % | $11,99 | $12,25 | $11,85 | 118,00K |
| 2026-07-27 | $11,82 | +2,25 % | $11,42 | $12,00 | $11,42 | 111,60K |
| 2026-07-24 | $11,56 | +4,52 % | $11,25 | $11,90 | $11,09 | 138,00K |
| 2026-07-23 | $11,06 | -3,49 % | $11,21 | $11,45 | $11,01 | 111,80K |
| 2026-07-22 | $11,46 | +1,42 % | $11,30 | $11,53 | $10,89 | 165,80K |
| 2026-07-21 | $11,30 | -4,40 % | $11,76 | $11,79 | $11,14 | 139,90K |
| 2026-07-20 | $11,82 | -1,83 % | $11,98 | $12,22 | $11,69 | 184,40K |
| 2026-07-17 | $12,04 | +1,52 % | $11,70 | $12,15 | $11,45 | 140,50K |
| 2026-07-16 | $11,86 | +2,51 % | $11,60 | $12,34 | $11,44 | 303,00K |
| 2026-07-15 | $11,57 | +5,37 % | $11,00 | $12,10 | $11,00 | 564,70K |
| 2026-07-14 | $10,98 | +1,48 % | $10,62 | $11,00 | $10,39 | 267,20K |
| 2026-07-13 | $10,82 | +6,39 % | $10,21 | $10,93 | $9,96 | 212,20K |
| 2026-07-10 | $10,17 | -0,29 % | $10,30 | $10,36 | $10,00 | 136,30K |
| 2026-07-09 | $10,20 | +2,31 % | $9,92 | $10,25 | $9,67 | 89,50K |
| 2026-07-08 | $9,97 | -0,99 % | $10,00 | $10,02 | $9,77 | 141,50K |
| 2026-07-07 | $10,07 | -0,69 % | $10,23 | $10,23 | $9,97 | 146,40K |
| 2026-07-06 | $10,14 | +1,60 % | $9,89 | $10,26 | $9,87 | 171,40K |
| 2026-07-02 | $9,98 | -6,29 % | $10,45 | $10,70 | $9,92 | 214,20K |
| 2026-07-01 | $10,65 | +5,86 % | $10,00 | $11,00 | $10,00 | 188,80K |
| 2026-06-30 | $10,06 | +3,82 % | $9,67 | $10,15 | $9,54 | 173,80K |
| 2026-06-29 | $9,69 | +4,08 % | $9,45 | $9,82 | $9,45 | 147,50K |
| 2026-06-26 | $9,31 | +6,52 % | $8,63 | $9,54 | $8,63 | 359,10K |
| 2026-06-25 | $8,74 | -0,68 % | $8,79 | $8,93 | $8,60 | 142,90K |
| 2026-06-24 | $8,80 | -0,23 % | $8,86 | $9,05 | $8,60 | 197,00K |
| 2026-06-23 | $8,82 | +1,26 % | $8,74 | $9,06 | $8,69 | 182,60K |
| 2026-06-22 | $8,71 | -2,68 % | $8,85 | $9,13 | $8,61 | 209,40K |
| 2026-06-18 | $8,95 | +2,40 % | $8,81 | $9,03 | $8,55 | 148,80K |
| 2026-06-17 | $8,74 | -3,00 % | $9,00 | $9,04 | $8,61 | 121,50K |
| 2026-06-16 | $9,01 | -1,42 % | $9,06 | $9,29 | $8,76 | 139,40K |
| 2026-06-15 | $9,14 | +0,11 % | $9,25 | $9,50 | $8,70 | 138,50K |
| 2026-06-12 | $9,13 | -2,87 % | $9,35 | $9,60 | $9,02 | 148,20K |
| 2026-06-11 | $9,40 | +2,40 % | $9,13 | $9,52 | $9,07 | 131,40K |
| 2026-06-10 | $9,18 | +2,00 % | $9,02 | $9,40 | $8,95 | 110,40K |
| 2026-06-09 | $9,00 | -0,66 % | $9,04 | $9,40 | $8,81 | 182,80K |
| 2026-06-08 | $9,06 | -1,52 % | $9,21 | $9,44 | $9,00 | 176,00K |
| 2026-06-05 | $9,20 | -3,26 % | $9,52 | $9,75 | $9,15 | 166,90K |
| 2026-06-04 | $9,51 | +0,85 % | $9,59 | $9,81 | $9,45 | 100,00K |
| 2026-06-03 | $9,43 | -7,82 % | $10,26 | $10,26 | $9,30 | 189,20K |
| 2026-06-02 | $10,23 | -9,07 % | $11,11 | $11,11 | $10,23 | 146,80K |
| 2026-06-01 | $11,25 | 0,00 % | $11,40 | $11,57 | $11,00 | 237,50K |
| 2026-05-29 | $11,25 | +1,44 % | $11,03 | $11,55 | $11,03 | 141,10K |
| 2026-05-28 | $11,09 | +4,82 % | $10,66 | $11,22 | $10,63 | 122,90K |
| 2026-05-27 | $10,58 | +0,47 % | $10,45 | $10,71 | $10,40 | 75,20K |
| 2026-05-26 | $10,53 | -1,50 % | $10,48 | $10,90 | $10,31 | 126,50K |