Evercore Inc. Class A EVR
NYSE · Vereinigte Staaten · Finanzen
$257,50-0,96 (-0,37 %)
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 | $257,50 | -0,37 % | $258,28 | $259,44 | $256,26 | 369,40K |
| 2026-09-29 | $258,46 | -1,21 % | $263,20 | $264,40 | $257,17 | 567,20K |
| 2026-09-28 | $261,62 | -0,49 % | $260,07 | $265,59 | $257,55 | 396,20K |
| 2026-09-25 | $262,91 | +2,33 % | $257,81 | $263,00 | $257,79 | 944,10K |
| 2026-09-24 | $256,93 | -1,14 % | $258,61 | $260,42 | $254,31 | 427,90K |
| 2026-09-23 | $259,89 | -1,26 % | $260,27 | $266,41 | $258,61 | 496,40K |
| 2026-09-22 | $263,20 | -2,16 % | $271,46 | $272,85 | $260,63 | 649,30K |
| 2026-09-21 | $269,01 | +2,44 % | $267,18 | $271,40 | $260,89 | 662,90K |
| 2026-09-18 | $262,60 | 0,00 % | $261,44 | $263,57 | $259,62 | 828,40K |
| 2026-09-17 | $262,61 | +0,30 % | $267,20 | $268,72 | $262,47 | 539,30K |
| 2026-09-16 | $261,83 | -3,32 % | $271,51 | $275,62 | $258,61 | 667,20K |
| 2026-09-15 | $270,82 | -1,70 % | $274,14 | $275,67 | $268,72 | 441,30K |
| 2026-09-14 | $275,49 | -2,03 % | $277,47 | $280,86 | $272,15 | 391,70K |
| 2026-09-11 | $281,21 | -0,85 % | $287,87 | $288,24 | $281,04 | 274,70K |
| 2026-09-10 | $283,62 | -1,49 % | $285,82 | $290,14 | $282,01 | 378,50K |
| 2026-09-09 | $287,92 | -2,62 % | $293,43 | $296,56 | $287,19 | 299,10K |
| 2026-09-08 | $295,67 | -0,76 % | $296,63 | $299,40 | $293,80 | 405,30K |
| 2026-09-04 | $297,92 | +0,34 % | $294,01 | $298,41 | $291,81 | 332,40K |
| 2026-09-03 | $296,91 | +2,85 % | $292,98 | $300,24 | $292,21 | 416,10K |
| 2026-09-02 | $288,69 | +0,86 % | $286,15 | $294,65 | $284,54 | 551,80K |
| 2026-09-01 | $286,23 | -0,07 % | $281,53 | $294,08 | $280,02 | 572,00K |
| 2026-08-31 | $286,43 | -1,27 % | $287,77 | $289,99 | $284,86 | 607,20K |
| 2026-08-28 | $290,11 | -0,69 % | $291,40 | $294,55 | $286,79 | 356,70K |
| 2026-08-27 | $292,12 | +0,24 % | $291,55 | $295,37 | $287,62 | 405,70K |
| 2026-08-26 | $291,42 | +0,65 % | $289,01 | $294,04 | $286,19 | 493,80K |
| 2026-08-25 | $289,54 | -0,20 % | $291,61 | $292,34 | $286,64 | 431,00K |
| 2026-08-24 | $290,11 | -0,61 % | $292,00 | $294,18 | $287,85 | 499,60K |
| 2026-08-21 | $291,89 | +1,67 % | $290,37 | $294,61 | $289,51 | 483,30K |
| 2026-08-20 | $287,09 | -3,78 % | $302,29 | $302,29 | $286,77 | 519,70K |
| 2026-08-19 | $298,38 | -0,09 % | $301,04 | $305,93 | $297,62 | 473,40K |
| 2026-08-18 | $298,66 | -1,49 % | $301,27 | $303,18 | $297,51 | 483,30K |
| 2026-08-17 | $303,18 | -1,37 % | $306,93 | $309,78 | $300,79 | 418,10K |
| 2026-08-14 | $307,38 | -1,62 % | $310,86 | $314,73 | $306,35 | 457,00K |
| 2026-08-13 | $312,43 | +4,16 % | $301,52 | $313,82 | $299,72 | 726,10K |
| 2026-08-12 | $299,95 | -1,03 % | $306,22 | $309,07 | $299,65 | 619,80K |
| 2026-08-11 | $303,06 | +1,71 % | $300,84 | $309,40 | $298,70 | 610,70K |
| 2026-08-10 | $297,97 | -2,61 % | $303,81 | $307,84 | $295,14 | 739,50K |
| 2026-08-07 | $305,94 | -1,41 % | $312,04 | $315,77 | $305,83 | 337,30K |
| 2026-08-06 | $310,33 | -2,65 % | $320,62 | $322,26 | $308,16 | 397,40K |
| 2026-08-05 | $318,78 | -0,30 % | $324,44 | $324,48 | $316,02 | 363,70K |
| 2026-08-04 | $319,73 | +0,44 % | $319,64 | $324,01 | $316,76 | 631,60K |
| 2026-08-03 | $318,34 | -0,69 % | $321,28 | $325,15 | $310,64 | 580,90K |
| 2026-07-31 | $320,56 | +2,46 % | $313,62 | $322,02 | $313,62 | 623,70K |
| 2026-07-30 | $312,87 | +2,68 % | $305,29 | $315,23 | $296,08 | 700,20K |
| 2026-07-29 | $304,71 | -10,51 % | $325,00 | $325,15 | $302,41 | 1,61M |
| 2026-07-28 | $340,50 | +0,11 % | $337,08 | $342,89 | $329,13 | 613,90K |
| 2026-07-27 | $340,11 | +0,14 % | $345,42 | $349,98 | $334,42 | 343,80K |
| 2026-07-24 | $339,63 | +1,44 % | $336,58 | $342,90 | $332,64 | 382,50K |
| 2026-07-23 | $334,80 | -0,05 % | $329,66 | $336,59 | $328,70 | 486,90K |
| 2026-07-22 | $334,98 | -1,63 % | $339,67 | $343,23 | $333,92 | 335,70K |
| 2026-07-21 | $340,52 | +2,10 % | $336,29 | $344,38 | $334,37 | 458,60K |
| 2026-07-20 | $333,53 | -2,35 % | $342,73 | $343,35 | $332,83 | 440,10K |
| 2026-07-17 | $341,54 | -2,34 % | $346,12 | $347,71 | $337,10 | 423,00K |
| 2026-07-16 | $349,71 | -1,11 % | $350,11 | $350,54 | $342,82 | 465,20K |
| 2026-07-15 | $353,65 | +3,35 % | $346,97 | $356,81 | $345,07 | 590,60K |
| 2026-07-14 | $342,20 | +2,41 % | $337,82 | $345,00 | $337,72 | 486,90K |
| 2026-07-13 | $334,15 | -0,18 % | $335,29 | $337,62 | $330,00 | 398,60K |
| 2026-07-10 | $334,75 | -1,47 % | $344,84 | $347,59 | $334,32 | 261,30K |
| 2026-07-09 | $339,75 | +2,63 % | $335,80 | $349,41 | $334,88 | 394,30K |
| 2026-07-08 | $331,04 | -4,56 % | $342,43 | $342,43 | $329,15 | 412,50K |
| 2026-07-07 | $346,87 | -2,42 % | $354,50 | $355,81 | $345,48 | 370,70K |
| 2026-07-06 | $355,48 | +3,75 % | $342,40 | $357,72 | $342,40 | 481,50K |
| 2026-07-02 | $342,64 | +0,47 % | $347,24 | $353,16 | $337,03 | 377,90K |
| 2026-07-01 | $341,04 | -0,12 % | $342,20 | $348,21 | $339,78 | 409,70K |
| 2026-06-30 | $341,44 | +2,01 % | $334,23 | $345,00 | $333,33 | 354,10K |
| 2026-06-29 | $334,71 | -2,14 % | $339,78 | $342,49 | $329,72 | 424,00K |
| 2026-06-26 | $342,02 | -1,52 % | $347,24 | $347,24 | $335,28 | 523,50K |
| 2026-06-25 | $347,31 | -1,66 % | $355,97 | $359,72 | $342,62 | 346,70K |
| 2026-06-24 | $353,19 | -3,67 % | $367,85 | $369,41 | $350,88 | 467,30K |
| 2026-06-23 | $366,64 | -1,98 % | $366,67 | $371,94 | $357,07 | 391,90K |
| 2026-06-22 | $374,04 | +0,62 % | $369,11 | $377,21 | $368,45 | 345,30K |
| 2026-06-18 | $371,72 | +1,28 % | $375,00 | $379,72 | $368,51 | 538,40K |
| 2026-06-17 | $367,04 | -1,81 % | $374,23 | $381,47 | $365,01 | 312,00K |
| 2026-06-16 | $373,80 | +2,26 % | $368,76 | $374,75 | $365,01 | 490,70K |
| 2026-06-15 | $365,53 | +2,28 % | $368,00 | $372,55 | $364,21 | 269,20K |
| 2026-06-12 | $357,38 | +0,64 % | $358,73 | $365,36 | $355,13 | 297,40K |
| 2026-06-11 | $355,10 | +4,20 % | $342,04 | $355,29 | $340,40 | 286,60K |
| 2026-06-10 | $340,78 | -4,57 % | $357,44 | $361,85 | $339,28 | 432,00K |
| 2026-06-09 | $357,11 | +4,99 % | $344,63 | $357,79 | $340,71 | 561,00K |
| 2026-06-08 | $340,15 | +0,21 % | $342,56 | $348,07 | $339,64 | 318,20K |
| 2026-06-05 | $339,43 | -2,12 % | $345,26 | $348,00 | $335,76 | 280,90K |
| 2026-06-04 | $346,79 | +1,97 % | $345,53 | $350,83 | $343,12 | 366,10K |
| 2026-06-03 | $340,09 | -2,01 % | $343,20 | $343,92 | $334,29 | 343,60K |
| 2026-06-02 | $347,06 | +0,03 % | $349,66 | $352,66 | $342,48 | 322,70K |
| 2026-06-01 | $346,97 | +1,79 % | $336,58 | $347,94 | $330,69 | 380,00K |
| 2026-05-29 | $340,86 | -1,75 % | $345,75 | $352,62 | $338,09 | 689,80K |
| 2026-05-28 | $346,92 | +1,28 % | $339,34 | $349,63 | $336,16 | 328,80K |
| 2026-05-27 | $342,53 | -0,39 % | $343,55 | $347,39 | $339,28 | 213,60K |
| 2026-05-26 | $343,88 | -0,65 % | $344,63 | $348,32 | $343,25 | 533,20K |
| 2026-05-22 | $346,12 | -0,04 % | $347,70 | $349,21 | $341,06 | 280,60K |