EVERTEC, Inc. EVTC
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$27,25+0,30 (+1,11 %)
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 | $27,10 | +0,56 % | $27,19 | $27,84 | $26,83 | 86,04K |
| 2026-09-30 | $26,95 | -0,33 % | $26,86 | $27,19 | $26,71 | 501,00K |
| 2026-09-29 | $27,04 | -1,71 % | $27,35 | $27,55 | $26,77 | 374,40K |
| 2026-09-28 | $27,51 | -2,38 % | $27,97 | $28,11 | $27,40 | 335,10K |
| 2026-09-25 | $28,18 | -0,07 % | $28,23 | $28,47 | $27,97 | 408,80K |
| 2026-09-24 | $28,20 | +2,29 % | $27,63 | $28,22 | $27,29 | 476,40K |
| 2026-09-23 | $27,57 | -1,18 % | $27,79 | $27,89 | $27,06 | 544,70K |
| 2026-09-22 | $27,90 | +0,29 % | $28,25 | $28,36 | $27,47 | 705,30K |
| 2026-09-21 | $27,82 | +0,61 % | $27,81 | $27,97 | $27,38 | 429,50K |
| 2026-09-18 | $27,65 | -2,02 % | $28,04 | $28,14 | $27,54 | 1,26M |
| 2026-09-17 | $28,22 | -0,25 % | $28,58 | $28,61 | $27,82 | 330,20K |
| 2026-09-16 | $28,29 | -0,07 % | $28,32 | $28,51 | $27,99 | 386,90K |
| 2026-09-15 | $28,31 | -3,48 % | $29,25 | $29,29 | $28,19 | 496,60K |
| 2026-09-14 | $29,33 | +0,20 % | $29,57 | $29,99 | $29,13 | 387,80K |
| 2026-09-11 | $29,27 | +0,41 % | $29,52 | $29,52 | $28,84 | 337,50K |
| 2026-09-10 | $29,15 | -1,95 % | $29,55 | $29,69 | $28,71 | 406,40K |
| 2026-09-09 | $29,73 | +2,41 % | $28,75 | $30,20 | $28,51 | 758,20K |
| 2026-09-08 | $29,03 | -4,35 % | $29,95 | $29,98 | $28,59 | 486,40K |
| 2026-09-04 | $30,35 | -0,72 % | $30,09 | $30,65 | $29,85 | 283,00K |
| 2026-09-03 | $30,57 | +1,83 % | $30,44 | $31,08 | $29,90 | 370,00K |
| 2026-09-02 | $30,02 | +2,95 % | $29,19 | $30,37 | $29,10 | 382,70K |
| 2026-09-01 | $29,16 | -1,59 % | $29,38 | $29,48 | $28,98 | 364,30K |
| 2026-08-31 | $29,63 | -1,17 % | $29,81 | $29,91 | $29,11 | 397,20K |
| 2026-08-28 | $29,98 | +1,73 % | $29,41 | $30,14 | $29,37 | 380,10K |
| 2026-08-27 | $29,47 | -0,97 % | $29,76 | $30,14 | $29,39 | 242,00K |
| 2026-08-26 | $29,76 | -0,53 % | $29,85 | $30,14 | $29,36 | 307,90K |
| 2026-08-25 | $29,92 | +1,22 % | $29,39 | $29,97 | $29,00 | 290,90K |
| 2026-08-24 | $29,56 | -1,10 % | $29,93 | $30,45 | $29,56 | 480,10K |
| 2026-08-21 | $29,89 | +0,54 % | $29,88 | $30,18 | $29,61 | 402,20K |
| 2026-08-20 | $29,73 | -0,03 % | $29,67 | $29,94 | $29,42 | 219,10K |
| 2026-08-19 | $29,74 | +0,51 % | $29,86 | $30,25 | $29,55 | 328,70K |
| 2026-08-18 | $29,59 | -2,63 % | $30,76 | $30,99 | $29,55 | 242,00K |
| 2026-08-17 | $30,39 | -3,74 % | $31,12 | $31,19 | $29,64 | 600,90K |
| 2026-08-14 | $31,57 | -1,28 % | $31,73 | $31,98 | $31,47 | 475,00K |
| 2026-08-13 | $31,98 | +5,16 % | $30,41 | $32,03 | $30,41 | 461,80K |
| 2026-08-12 | $30,41 | +3,05 % | $29,45 | $30,58 | $29,09 | 588,60K |
| 2026-08-11 | $29,51 | -0,44 % | $29,50 | $29,91 | $29,26 | 252,60K |
| 2026-08-10 | $29,64 | -0,70 % | $29,49 | $30,11 | $29,18 | 322,90K |
| 2026-08-07 | $29,85 | -3,52 % | $30,88 | $31,07 | $29,71 | 334,90K |
| 2026-08-06 | $30,94 | -1,18 % | $31,17 | $31,25 | $30,68 | 271,30K |
| 2026-08-05 | $31,31 | -3,81 % | $33,99 | $34,41 | $30,78 | 707,40K |
| 2026-08-04 | $32,55 | +4,63 % | $30,61 | $32,72 | $30,61 | 616,00K |
| 2026-08-03 | $31,11 | +2,20 % | $30,58 | $31,67 | $30,58 | 387,00K |
| 2026-07-31 | $30,44 | -3,67 % | $31,28 | $31,79 | $30,30 | 484,40K |
| 2026-07-30 | $31,60 | -0,94 % | $31,53 | $31,93 | $31,11 | 461,30K |
| 2026-07-29 | $31,90 | +1,24 % | $31,20 | $32,04 | $31,20 | 443,00K |
| 2026-07-28 | $31,51 | +3,38 % | $30,90 | $31,74 | $30,90 | 344,90K |
| 2026-07-27 | $30,48 | +2,52 % | $30,11 | $30,95 | $29,90 | 289,50K |
| 2026-07-24 | $29,73 | +2,24 % | $29,22 | $29,96 | $29,12 | 206,60K |
| 2026-07-23 | $29,08 | -0,72 % | $28,93 | $29,28 | $28,70 | 344,60K |
| 2026-07-22 | $29,29 | -2,43 % | $30,27 | $30,27 | $29,21 | 286,80K |
| 2026-07-21 | $30,02 | -2,15 % | $30,28 | $30,75 | $29,89 | 382,20K |
| 2026-07-20 | $30,68 | +1,35 % | $30,06 | $30,98 | $29,58 | 564,60K |
| 2026-07-17 | $30,27 | -1,69 % | $30,33 | $31,09 | $30,07 | 345,90K |
| 2026-07-16 | $30,79 | +1,99 % | $30,43 | $31,18 | $30,24 | 376,20K |
| 2026-07-15 | $30,19 | +3,85 % | $29,69 | $30,33 | $29,46 | 500,00K |
| 2026-07-14 | $29,07 | -1,82 % | $29,00 | $29,58 | $28,99 | 339,00K |
| 2026-07-13 | $29,61 | +1,23 % | $29,50 | $30,15 | $29,45 | 485,20K |
| 2026-07-10 | $29,25 | +1,32 % | $29,26 | $29,43 | $28,70 | 294,50K |
| 2026-07-09 | $28,87 | +3,51 % | $27,51 | $28,96 | $27,41 | 610,10K |
| 2026-07-08 | $27,89 | -2,48 % | $28,55 | $28,55 | $27,80 | 430,20K |
| 2026-07-07 | $28,60 | -0,69 % | $29,21 | $29,34 | $28,55 | 481,10K |
| 2026-07-06 | $28,80 | -2,80 % | $29,52 | $29,54 | $28,50 | 464,90K |
| 2026-07-02 | $29,63 | +2,00 % | $29,16 | $29,88 | $29,01 | 425,80K |
| 2026-07-01 | $29,05 | +4,57 % | $28,16 | $29,49 | $28,04 | 434,70K |
| 2026-06-30 | $27,78 | +0,69 % | $27,70 | $28,02 | $27,08 | 501,20K |
| 2026-06-29 | $27,59 | +0,80 % | $27,40 | $28,26 | $26,27 | 783,80K |
| 2026-06-26 | $27,37 | +4,15 % | $25,96 | $27,61 | $25,80 | 1,38M |
| 2026-06-25 | $26,28 | -0,64 % | $26,85 | $27,09 | $26,26 | 338,80K |
| 2026-06-24 | $26,45 | +3,77 % | $25,18 | $26,64 | $24,92 | 481,40K |
| 2026-06-23 | $25,49 | +1,15 % | $25,68 | $25,68 | $25,00 | 378,60K |
| 2026-06-22 | $25,20 | -2,02 % | $25,74 | $26,07 | $25,20 | 577,20K |
| 2026-06-18 | $25,72 | -4,07 % | $26,64 | $27,06 | $25,72 | 1,55M |
| 2026-06-17 | $26,81 | -1,51 % | $27,12 | $27,79 | $26,52 | 1,12M |
| 2026-06-16 | $27,22 | -0,48 % | $27,61 | $27,92 | $27,09 | 840,30K |
| 2026-06-15 | $27,35 | +4,07 % | $27,44 | $28,49 | $26,95 | 1,00M |
| 2026-06-12 | $26,28 | +3,46 % | $25,54 | $26,58 | $25,48 | 925,30K |
| 2026-06-11 | $25,40 | +6,10 % | $23,87 | $25,57 | $23,72 | 951,60K |
| 2026-06-10 | $23,94 | +2,84 % | $23,34 | $23,97 | $22,70 | 765,20K |
| 2026-06-09 | $23,28 | +3,01 % | $22,21 | $23,34 | $22,12 | 661,00K |
| 2026-06-08 | $22,60 | +1,16 % | $22,17 | $23,16 | $22,10 | 725,70K |
| 2026-06-05 | $22,34 | -1,76 % | $22,87 | $23,00 | $21,81 | 505,10K |
| 2026-06-04 | $22,74 | +0,75 % | $23,19 | $23,72 | $22,71 | 1,16M |
| 2026-06-03 | $22,57 | -7,42 % | $24,05 | $24,16 | $22,17 | 839,80K |
| 2026-06-02 | $24,38 | -2,91 % | $24,68 | $24,73 | $24,00 | 612,50K |
| 2026-06-01 | $25,11 | +2,62 % | $24,52 | $25,60 | $24,19 | 655,30K |
| 2026-05-29 | $24,47 | +0,37 % | $24,34 | $24,79 | $24,30 | 538,10K |
| 2026-05-28 | $24,38 | +2,09 % | $23,77 | $24,58 | $23,68 | 646,70K |
| 2026-05-27 | $23,88 | -0,04 % | $23,90 | $24,44 | $23,61 | 952,50K |
| 2026-05-26 | $23,89 | -3,51 % | $24,46 | $25,08 | $23,65 | 756,30K |