Deutsche Märkte schließen in 3 Stunden 46 Minuten

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
32,51-1,07 (-3,19%)
Börsenschluss: 04:00PM EST
32,11 -0,40 (-1,23%)
Nachbörse: 07:50PM EST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Feb. 202333,0733,8932,3732,5132,51277.300
03. Feb. 202333,1934,6032,8333,5833,58332.600
02. Feb. 202333,8935,2433,8934,6534,65573.600
01. Feb. 202332,3433,2231,4933,1333,13638.100
31. Jan. 202331,2332,3031,2231,9631,96382.500
30. Jan. 202332,0132,5130,7530,9030,90399.000
27. Jan. 202331,4533,0931,0032,6332,63341.200
26. Jan. 202330,6631,6930,2731,6231,62431.500
25. Jan. 202328,9729,9027,8829,7929,79456.900
24. Jan. 202330,6731,3629,6829,8229,82244.200
23. Jan. 202330,0030,9529,7430,7330,73605.400
20. Jan. 202329,3130,1629,0329,8129,81402.700
19. Jan. 202327,7428,9527,5628,8028,80466.400
18. Jan. 202329,4830,1728,0828,1728,17494.300
17. Jan. 202328,5129,0728,1728,9728,97408.500
13. Jan. 202328,0228,8427,9428,6728,67414.600
12. Jan. 202328,8028,8327,8628,6228,62305.900
11. Jan. 202328,5928,8028,2128,5428,54403.800
10. Jan. 202328,1528,5727,6128,3928,39282.900
09. Jan. 202327,2729,0826,9128,3828,38587.400
06. Jan. 202327,0227,2726,1326,9426,94291.300
05. Jan. 202328,1028,4726,9827,0327,03351.600
04. Jan. 202329,1529,4928,0128,4828,48530.100
03. Jan. 202330,1230,8228,1628,6628,66447.900
30. Dez. 202227,0129,6427,0129,5829,58413.400
29. Dez. 202227,2228,6227,0128,5328,53569.100
28. Dez. 202227,3227,6226,6426,9526,95353.800
27. Dez. 202228,0228,1027,2227,2427,24421.000
23. Dez. 202228,3428,5227,7728,3928,39251.800
22. Dez. 202228,9729,1627,7328,5728,57442.500
21. Dez. 202229,7830,4829,1629,5829,58327.000
20. Dez. 202229,6731,0029,3429,6329,63317.300
19. Dez. 202230,6930,6929,2230,0330,03570.300
16. Dez. 202230,7532,5130,7530,8130,81855.200
15. Dez. 202230,5732,0330,5731,3431,34615.400
14. Dez. 202231,9232,6730,7231,4831,48591.400
13. Dez. 202235,2736,4131,8532,1732,17624.100
12. Dez. 202232,7633,8132,4233,4733,47535.200
09. Dez. 202232,0833,0431,9832,5632,56421.200
08. Dez. 202232,1833,6931,5932,4832,48309.400
07. Dez. 202230,9232,3530,4132,2832,28455.500
06. Dez. 202231,0631,1330,0830,6930,69242.600
05. Dez. 202232,4132,7630,4931,0631,06285.600
02. Dez. 202232,5033,4731,9432,8632,86214.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...