EverCommerce, Inc. EVCM
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$9,82+1,16 (+%13,39)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,86 | +%13,91 | $8,75 | $9,96 | $8,75 | 161,97K |
| 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 |