Deutsche Märkte geschlossen

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
32,86-0,54 (-1,62%)
Börsenschluss: 04:00PM EST
32,24 -0,62 (-1,89%)
Nachbörse: 04:07PM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 202232,5033,4732,0032,8632,86214.062
01. Dez. 202232,9234,6831,9633,4033,40556.500
30. Nov. 202230,3232,9529,1532,6432,64500.900
29. Nov. 202230,1231,2429,7230,5130,51258.700
28. Nov. 202230,4431,2129,9330,3230,32208.100
25. Nov. 202230,7631,1930,5930,8630,86192.500
23. Nov. 202229,7931,0929,0030,9030,90459.600
22. Nov. 202230,0730,0728,7529,4329,43291.800
21. Nov. 202229,8630,1829,1530,0630,06360.600
18. Nov. 202231,0531,0829,1629,8629,86521.600
17. Nov. 202231,1531,5630,1430,2130,21306.900
16. Nov. 202232,7832,9031,2632,2832,28349.900
15. Nov. 202233,9934,4932,9233,2733,27581.400
14. Nov. 202232,5833,0031,2532,9432,94762.500
11. Nov. 202231,8032,8130,9732,7432,74694.500
10. Nov. 202229,2532,0729,2532,0132,011.391.500
09. Nov. 202227,7128,8826,5326,9926,99882.200
08. Nov. 202227,1728,5225,5027,6927,692.190.700
07. Nov. 202226,8727,0324,2025,0025,001.129.300
04. Nov. 202230,3730,4026,5126,6926,69740.400
03. Nov. 202230,0331,0229,5030,0730,07345.500
02. Nov. 202232,2032,8830,5130,5730,57564.100
01. Nov. 202232,3833,1431,7832,2532,25420.900
31. Okt. 202232,2132,8331,0031,3331,33592.100
28. Okt. 202231,3832,3131,1332,2732,27422.500
27. Okt. 202230,7032,3830,6331,3431,34460.100
26. Okt. 202231,7632,8830,3030,4630,46464.000
25. Okt. 202229,9232,9529,8432,2632,26641.700
24. Okt. 202229,0029,6427,7729,5429,54329.900
21. Okt. 202229,1129,3628,1729,1829,18376.000
20. Okt. 202230,6331,4529,1029,4029,40425.800
19. Okt. 202230,7631,5030,1030,6330,63376.200
18. Okt. 202231,9932,5630,7031,4531,45363.700
17. Okt. 202230,1532,0930,1530,9230,92491.900
14. Okt. 202230,8631,1428,9328,9728,97509.700
13. Okt. 202229,1031,3528,4630,4730,47607.800
12. Okt. 202230,0130,7229,6030,3830,38415.300
11. Okt. 202229,8230,6328,5129,9829,98456.100
10. Okt. 202230,1931,6230,0030,0530,05487.200
07. Okt. 202233,0833,0831,2331,6431,64453.900
06. Okt. 202232,5833,8132,5833,7933,79415.400
05. Okt. 202231,6332,7730,5832,7332,73599.000
04. Okt. 202232,1433,3632,1433,0733,07752.800
03. Okt. 202231,1731,7430,4931,2131,21847.400
30. Sept. 202231,8732,2030,8030,8830,88986.800
29. Sept. 202231,9732,2231,1132,0632,06560.400
28. Sept. 202231,2933,2731,1232,8332,83702.400
27. Sept. 202229,9431,2329,8231,0931,09550.400
26. Sept. 202229,0231,2028,9729,3229,32679.400
23. Sept. 202230,7231,3028,6929,0229,02916.800
22. Sept. 202233,8034,3731,2631,3131,31905.700
21. Sept. 202235,5336,1434,3134,3134,31619.800
20. Sept. 202235,1435,7134,6435,1735,17452.600
19. Sept. 202235,7136,3434,9535,5735,57484.400
16. Sept. 202235,8036,6635,0236,0636,06733.800
15. Sept. 202236,6637,9036,1736,7336,731.539.000
14. Sept. 202236,2737,5235,3537,4037,40682.900
13. Sept. 202236,9338,1636,4936,5236,52579.600
12. Sept. 202239,5739,9838,6439,4939,49599.800
09. Sept. 202240,4040,7138,3439,4839,48559.100
08. Sept. 202239,3740,4838,7039,8539,85482.500
07. Sept. 202237,4340,0037,4339,9339,93555.000
06. Sept. 202239,0239,0237,4037,5437,54449.900
02. Sept. 202240,7740,7838,7139,2339,23421.400
01. Sept. 202239,1040,0037,9439,9139,91596.400
31. Aug. 202241,0041,4539,4139,7839,78696.800
30. Aug. 202242,3542,9040,5041,0041,00942.900
29. Aug. 202240,8942,2540,2841,7041,701.114.000
26. Aug. 202241,5342,3239,7541,9941,992.893.000
25. Aug. 202234,9335,8134,5835,7735,77434.700
24. Aug. 202234,0234,9733,8734,4834,48347.500
23. Aug. 202233,7034,5733,5134,1234,12498.400
22. Aug. 202233,5033,8732,9833,2333,23489.900
19. Aug. 202234,2134,4332,7734,3734,37644.600
18. Aug. 202235,3535,6034,9035,1635,16369.300
17. Aug. 202235,8136,2234,8535,5035,50873.600
16. Aug. 202236,7836,9535,3336,9036,90495.500
15. Aug. 202236,3937,5435,8837,3037,30641.300
12. Aug. 202235,5836,8335,0036,8236,82766.200
11. Aug. 202236,7637,4534,0534,9734,97826.700
10. Aug. 202232,5036,3432,3036,0336,031.544.700
09. Aug. 202232,2332,2329,4729,6229,62845.000
08. Aug. 202232,7534,3232,2332,3132,31662.000
05. Aug. 202230,7932,5530,6132,5332,53521.900
04. Aug. 202232,7533,3031,0631,7431,74539.900
03. Aug. 202228,2832,6928,2832,6732,67946.100
02. Aug. 202225,7528,4225,7527,9927,99670.100
01. Aug. 202225,1026,4924,1026,0726,07726.100
29. Juli 202226,8626,8625,0125,1425,14685.500
28. Juli 202226,5427,3125,7526,7026,70321.300
27. Juli 202225,9426,7225,5326,6426,64488.700
26. Juli 202227,4527,5125,2125,4625,46702.100
25. Juli 202229,6829,7927,8128,0028,00753.600
22. Juli 202231,3531,6629,6829,9129,91410.600
21. Juli 202229,8031,2128,6031,2031,20589.000
20. Juli 202227,7329,8827,7329,8029,80794.300
19. Juli 202226,1127,7025,6827,5127,51594.900
18. Juli 202226,1826,9425,7425,7725,77486.600
15. Juli 202225,4325,7224,6825,5025,50347.600
14. Juli 202226,0026,3224,7824,8124,81479.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...