Deutsche Märkte geschlossen

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,88-1,18 (-3,68%)
Börsenschluss: 04:00PM EDT
30,88 0,00 (0,00%)
Nachbörse: 05:00PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Juli 202225,7326,4525,4526,2026,20418.700
12. Juli 202227,1927,9126,0226,4326,43963.500
11. Juli 202229,5729,7327,0927,2427,24647.000
08. Juli 202230,1831,3729,6929,8629,86520.000
07. Juli 202229,5030,7429,3530,6730,67598.300
06. Juli 202229,3129,9928,8929,3429,34550.400
05. Juli 202228,6229,3227,7029,3029,30929.400
01. Juli 202228,0828,9927,7328,9728,97697.300
30. Juni 202229,0729,2527,1027,8927,891.011.000
29. Juni 202231,2731,2729,3629,5429,54577.900
28. Juni 202232,0432,1330,9131,2031,20805.600
27. Juni 202232,6833,4031,7431,9731,97834.300
24. Juni 202232,1634,0132,0632,4632,465.223.100
23. Juni 202230,1031,9729,8531,7331,73806.900
22. Juni 202228,6830,4728,2629,7929,79809.500
21. Juni 202229,7730,7328,9128,9428,94697.200
17. Juni 202228,8530,4828,4729,5229,521.630.300
16. Juni 202228,8329,8328,0928,5928,59590.900
15. Juni 202229,5030,9229,4230,3130,31906.700
14. Juni 202230,2431,1329,1729,2829,281.094.100
13. Juni 202233,1833,8330,1730,3630,361.461.000
10. Juni 202236,7737,6034,4735,0135,01805.300
09. Juni 202239,9240,5837,9438,2838,28554.700
08. Juni 202240,8242,1240,6340,7340,73470.800
07. Juni 202239,5441,0839,4740,8140,81596.000
06. Juni 202241,0941,2838,7140,1140,11526.800
03. Juni 202241,2342,5439,7239,9539,95500.700
02. Juni 202240,4642,8239,9642,4242,42794.700
01. Juni 202241,7642,9740,4640,4640,46593.000
31. Mai 202243,0943,6740,9041,3141,31761.900
27. Mai 202242,5443,5742,0042,9042,90615.000
26. Mai 202240,2842,8240,2441,8641,86666.500
25. Mai 202238,9441,2138,6740,9140,91410.000
24. Mai 202240,0740,3338,3939,2539,25552.200
23. Mai 202241,2141,6339,4440,9540,95539.400
20. Mai 202241,4041,7939,4641,1841,18567.600
19. Mai 202238,6241,5338,5740,7140,71776.300
18. Mai 202237,9139,1637,4238,5738,57505.800
17. Mai 202239,1239,9537,3138,6138,61583.900
16. Mai 202240,0341,3238,0638,2438,24704.600
13. Mai 202238,2741,3338,2740,7340,731.206.000
12. Mai 202235,4038,7235,4037,6337,631.067.800
11. Mai 202236,7438,9036,7336,9436,941.347.600
10. Mai 202239,0041,0935,9138,2138,211.433.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...