Deutsche Märkte öffnen in 3 Stunden 26 Minuten

Everbridge, Inc. (EVBG)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,65-0,08 (-0,35%)
Börsenschluss: 04:00PM EST
22,35 -0,30 (-1,32%)
Nachbörse: 05:53PM EST
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202322,5623,1122,4322,6522,65315.700
07. Dez. 202322,4123,0022,0522,7322,73487.400
06. Dez. 202321,5522,7021,4522,4422,44533.500
05. Dez. 202321,0221,3620,8621,3321,33391.800
04. Dez. 202321,1621,5720,7621,0421,04379.200
01. Dez. 202320,3321,3620,3321,3221,32652.900
30. Nov. 202320,7820,8920,2620,3620,36447.000
29. Nov. 202320,9121,1120,4820,6520,65435.500
28. Nov. 202320,4620,9120,2720,6120,61246.000
27. Nov. 202320,6020,8520,4320,5220,52292.700
24. Nov. 202320,6520,9220,5620,7220,72122.300
22. Nov. 202320,4720,7520,3020,6920,69343.100
21. Nov. 202320,3820,8220,1920,2420,24442.000
20. Nov. 202320,4420,9520,1420,6520,65400.800
17. Nov. 202320,2520,4519,9320,4420,44370.900
16. Nov. 202320,5520,6619,8920,1220,12350.900
15. Nov. 202320,3621,5820,2220,8120,81505.300
14. Nov. 202319,9520,7019,9020,3620,36605.100
13. Nov. 202320,6120,7319,1719,3419,34848.200
10. Nov. 202319,0021,1418,5020,9320,931.014.300
09. Nov. 202320,7220,7919,9720,1820,18696.200
08. Nov. 202321,4521,4520,5720,7220,72692.500
07. Nov. 202320,8922,0120,8621,4521,45547.600
06. Nov. 202321,1121,2920,5620,7320,73532.300
03. Nov. 202320,8221,4820,7921,2221,22727.000
02. Nov. 202320,7021,0820,5720,8120,81356.400
01. Nov. 202320,5820,7719,9320,2220,22404.600
31. Okt. 202319,8020,8619,6920,6120,61334.100
30. Okt. 202319,8519,8919,3819,7819,78233.100
27. Okt. 202320,1320,1619,3719,6219,62638.300
26. Okt. 202320,2120,5619,9920,0620,06315.700
25. Okt. 202320,0920,2319,7319,9619,96382.200
24. Okt. 202319,8220,6419,8120,4320,43418.700
23. Okt. 202319,5719,8919,5119,6919,69613.200
20. Okt. 202319,9920,1919,5019,7419,74588.100
19. Okt. 202320,9320,9319,9419,9919,99474.400
18. Okt. 202321,0121,1820,7520,9920,99573.600
17. Okt. 202320,9221,4820,9221,1521,15618.400
16. Okt. 202320,8421,6520,5821,1621,16752.900
13. Okt. 202320,5720,5919,9020,5820,58715.900
12. Okt. 202322,1022,2720,4320,6020,60749.200
11. Okt. 202322,5022,8422,1022,1322,13377.700
10. Okt. 202321,8322,6221,7622,4422,44668.500
09. Okt. 202321,9922,1321,7721,8421,84396.100
06. Okt. 202321,8422,3221,6722,1322,13369.300
05. Okt. 202322,2022,4721,7022,0322,03412.500
04. Okt. 202322,4222,6022,0622,1922,19243.300
03. Okt. 202322,2722,5522,2122,2522,25438.200
02. Okt. 202322,4223,1522,4222,5322,53504.700
29. Sept. 202322,5622,7522,3122,4222,42238.500
28. Sept. 202322,5422,6322,2422,3022,30300.400
27. Sept. 202322,6722,8322,2722,4922,49282.300
26. Sept. 202322,7322,9922,2522,4322,43351.300
25. Sept. 202322,4923,0522,4922,8822,88250.200
22. Sept. 202323,3523,4622,6322,6522,65386.800
21. Sept. 202323,5824,0823,1723,1723,17406.600
20. Sept. 202323,7124,3023,7123,9123,91249.800
19. Sept. 202323,5623,7823,1623,7123,71247.900
18. Sept. 202323,7823,7822,9823,5623,56505.300
15. Sept. 202323,8123,9823,5823,8323,83478.900
14. Sept. 202324,0024,3423,8223,9823,98261.200
13. Sept. 202324,2424,4623,8423,9423,94345.700
12. Sept. 202323,9324,4123,9124,3924,39247.600
11. Sept. 202323,5024,2223,5023,9723,97307.100
08. Sept. 202323,8224,0123,5323,6923,69257.900
07. Sept. 202323,9824,3123,7123,7523,75255.500
06. Sept. 202324,4324,9024,4224,4224,42250.800
05. Sept. 202324,2624,5123,8224,2524,25219.800
01. Sept. 202325,0025,3224,4524,5824,58301.300
31. Aug. 202324,3024,8824,3024,8124,81407.500
30. Aug. 202323,7124,2723,7124,2124,21283.000
29. Aug. 202323,5824,1923,5023,9023,90234.900
28. Aug. 202323,6323,9823,5923,7623,76221.300
25. Aug. 202322,9123,7322,8223,4523,45282.200
24. Aug. 202323,8323,8322,8022,9322,93263.800
23. Aug. 202323,3623,9023,2523,7923,79230.100
22. Aug. 202323,3123,3822,9123,2323,23407.400
21. Aug. 202322,9723,1522,7222,9522,95347.200
18. Aug. 202322,7523,4222,7223,0723,07632.300
17. Aug. 202323,3123,3422,7423,0223,02458.700
16. Aug. 202323,2423,7023,1223,2823,28394.500
15. Aug. 202323,2824,2523,0123,5223,52717.400
14. Aug. 202322,4523,2922,2222,6122,61478.100
11. Aug. 202321,0522,4521,0522,2822,28547.500
10. Aug. 202322,1122,6421,1321,3221,321.012.500
09. Aug. 202322,9422,9421,3121,7821,781.287.600
08. Aug. 202325,5326,6722,1722,7922,792.235.800
07. Aug. 202328,9129,3027,7029,1429,14349.700
04. Aug. 202328,9029,5328,5528,8428,84351.100
03. Aug. 202328,9229,3228,6228,7728,77362.200
02. Aug. 202330,0030,0028,9229,1229,12359.000
01. Aug. 202330,8430,8430,0630,6330,63323.100
31. Juli 202330,0231,1430,0230,8430,84222.500
28. Juli 202330,6630,9929,9229,9529,95232.100
27. Juli 202331,2031,3229,8830,0030,00316.200
26. Juli 202330,1230,9630,1230,9530,95248.500
25. Juli 202330,4430,5729,8430,3530,35292.200
24. Juli 202330,4030,5529,9330,3630,36235.500
21. Juli 202331,1731,3030,1530,1830,18432.100
20. Juli 202331,6031,7430,1530,7330,73388.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...