11,380$
-2,57%
Echtzeit-Aktienkurs Stubhub Holdings Inc
Bid:
Ask:
Aktienkurse zur Stubhub Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 11,62 | 11,87 | 11,19 | 11,40 | -2,40% | 7.619.242,00 |
| 18.06.2026 | 11,60 | 11,77 | 11,24 | 11,68 | 2,46% | 10.993.292,00 |
| 17.06.2026 | 11,56 | 11,92 | 11,33 | 11,40 | -0,87% | 7.513.575,00 |
| 16.06.2026 | 11,46 | 11,62 | 11,11 | 11,50 | 0,00% | 7.721.241,00 |
| 15.06.2026 | 11,57 | 11,65 | 11,18 | 11,50 | 0,35% | 7.055.405,00 |
| 12.06.2026 | 10,65 | 11,47 | 10,43 | 11,46 | 7,91% | 9.382.332,00 |
| 11.06.2026 | 10,10 | 10,62 | 10,00 | 10,62 | 4,53% | 7.094.000,00 |
| 10.06.2026 | 10,10 | 10,65 | 9,97 | 10,16 | -2,21% | 4.481.445,00 |
| 09.06.2026 | 9,97 | 10,62 | 9,86 | 10,39 | 3,80% | 8.194.099,00 |
| 08.06.2026 | 9,40 | 10,11 | 9,20 | 10,01 | 7,75% | 8.097.551,00 |
| 05.06.2026 | 9,49 | 9,50 | 9,15 | 9,29 | -0,96% | 3.371.769,00 |
| 04.06.2026 | 9,40 | 9,79 | 9,35 | 9,38 | -0,64% | 3.775.739,00 |
| 03.06.2026 | 9,70 | 9,86 | 9,44 | 9,44 | -3,67% | 3.164.260,00 |
| 02.06.2026 | 9,85 | 9,99 | 9,70 | 9,80 | -2,78% | 3.454.202,00 |
| 01.06.2026 | 9,82 | 10,20 | 9,65 | 10,08 | 2,23% | 4.914.813,00 |
| 29.05.2026 | 9,70 | 10,02 | 9,44 | 9,86 | 0,61% | 5.101.657,00 |
| 28.05.2026 | 9,70 | 10,03 | 9,66 | 9,80 | 1,14% | 4.182.898,00 |
| 27.05.2026 | 9,76 | 10,04 | 9,50 | 9,69 | -0,41% | 3.871.147,00 |
| 26.05.2026 | 10,00 | 10,42 | 9,59 | 9,73 | -2,51% | 9.545.742,00 |
| 22.05.2026 | 9,86 | 10,20 | 9,68 | 9,98 | 1,42% | 4.076.463,00 |
| 21.05.2026 | 9,95 | 10,31 | 9,71 | 9,84 | -1,60% | 8.049.831,00 |
| 20.05.2026 | 9,54 | 10,02 | 9,39 | 10,00 | 4,82% | 8.598.722,00 |
| 19.05.2026 | 9,86 | 10,19 | 9,44 | 9,54 | 2,25% | 7.132.142,00 |
| 18.05.2026 | 8,60 | 9,59 | 8,38 | 9,33 | 5,78% | 9.896.597,00 |
| 15.05.2026 | 8,41 | 8,94 | 8,14 | 8,82 | 3,16% | 6.540.248,00 |
| 14.05.2026 | 8,90 | 9,17 | 8,32 | 8,55 | 13,70% | 18.025.668,00 |
| 13.05.2026 | 7,30 | 7,64 | 6,90 | 7,52 | 2,73% | 10.056.938,00 |
| 12.05.2026 | 7,57 | 7,64 | 7,07 | 7,32 | -3,43% | 6.904.761,00 |
| 11.05.2026 | 7,60 | 7,73 | 7,48 | 7,58 | -1,69% | 3.434.992,00 |
| 08.05.2026 | 7,61 | 7,88 | 7,39 | 7,71 | 0,52% | 2.792.706,00 |
| 07.05.2026 | 7,60 | 7,88 | 7,47 | 7,67 | 0,92% | 2.234.630,00 |
| 06.05.2026 | 7,66 | 7,74 | 7,44 | 7,60 | 0,00% | 1.950.055,00 |
| 05.05.2026 | 7,44 | 7,80 | 7,26 | 7,60 | 2,15% | 4.512.143,00 |
| 04.05.2026 | 7,61 | 7,72 | 7,33 | 7,44 | -2,49% | 4.752.396,00 |
| 01.05.2026 | 7,40 | 7,71 | 7,40 | 7,63 | 4,66% | 2.773.859,00 |
| 30.04.2026 | 7,28 | 7,37 | 7,12 | 7,29 | -0,27% | 1.770.430,00 |
| 29.04.2026 | 7,42 | 7,45 | 7,17 | 7,31 | -2,14% | 2.101.862,00 |
| 28.04.2026 | 7,25 | 7,64 | 7,15 | 7,47 | 2,89% | 3.933.144,00 |
| 27.04.2026 | 7,08 | 7,41 | 7,03 | 7,26 | 1,54% | 2.857.858,00 |
| 24.04.2026 | 6,97 | 7,19 | 6,73 | 7,15 | 2,44% | 3.144.224,00 |
| 23.04.2026 | 7,09 | 7,13 | 6,84 | 6,98 | -2,79% | 2.219.989,00 |
| 22.04.2026 | 7,26 | 7,52 | 7,11 | 7,18 | -0,55% | 2.736.167,00 |
| 21.04.2026 | 6,93 | 7,36 | 6,81 | 7,22 | 4,64% | 6.542.315,00 |
| 20.04.2026 | 6,84 | 6,93 | 6,71 | 6,90 | -0,29% | 2.169.021,00 |
| 17.04.2026 | 6,92 | 7,01 | 6,78 | 6,92 | 1,47% | 2.020.365,00 |
| 16.04.2026 | 7,21 | 7,23 | 6,77 | 6,82 | -4,48% | 2.711.212,00 |
| 15.04.2026 | 6,96 | 7,24 | 6,91 | 7,14 | 3,48% | 5.042.144,00 |
| 14.04.2026 | 6,56 | 6,94 | 6,51 | 6,90 | 5,34% | 3.652.238,00 |
| 13.04.2026 | 6,20 | 6,60 | 6,15 | 6,55 | 4,47% | 3.024.935,00 |
| 10.04.2026 | 6,17 | 6,46 | 6,01 | 6,27 | 1,62% | 3.210.852,00 |
| 09.04.2026 | 6,36 | 6,36 | 5,74 | 6,17 | -2,99% | 8.211.598,00 |
| 08.04.2026 | 6,77 | 6,99 | 6,33 | 6,36 | -1,40% | 3.769.114,00 |
| 07.04.2026 | 6,09 | 6,63 | 6,03 | 6,45 | 4,54% | 4.101.644,00 |
| 06.04.2026 | 6,43 | 6,43 | 5,96 | 6,17 | -4,19% | 5.369.464,00 |
| 02.04.2026 | 5,92 | 6,47 | 5,85 | 6,44 | 5,57% | 2.918.198,00 |
| 01.04.2026 | 6,25 | 6,30 | 6,02 | 6,10 | -2,24% | 3.927.926,00 |
| 31.03.2026 | 6,10 | 6,28 | 6,06 | 6,24 | 2,46% | 3.303.684,00 |
| 30.03.2026 | 6,35 | 6,45 | 6,02 | 6,09 | -4,99% | 3.322.252,00 |
| 27.03.2026 | 6,68 | 6,84 | 6,40 | 6,41 | -4,90% | 3.256.706,00 |
| 26.03.2026 | 6,79 | 7,16 | 6,70 | 6,74 | -1,89% | 3.071.790,00 |
| 25.03.2026 | 6,71 | 7,04 | 6,69 | 6,87 | 4,25% | 5.552.160,00 |
| 24.03.2026 | 6,77 | 6,84 | 6,56 | 6,59 | -4,22% | 3.434.947,00 |
| 23.03.2026 | 6,72 | 7,04 | 6,62 | 6,88 | 2,99% | 4.202.140,00 |
| 20.03.2026 | 7,02 | 7,02 | 6,59 | 6,68 | -4,84% | 5.864.494,00 |
| 19.03.2026 | 6,91 | 7,18 | 6,82 | 7,02 | 0,86% | 3.906.323,00 |
| 18.03.2026 | 7,05 | 7,16 | 6,90 | 6,96 | -2,52% | 3.984.587,00 |
| 17.03.2026 | 7,53 | 7,60 | 7,10 | 7,14 | -4,29% | 3.992.962,00 |
| 16.03.2026 | 7,50 | 7,63 | 7,26 | 7,46 | -0,80% | 3.273.659,00 |
| 13.03.2026 | 7,85 | 7,98 | 7,46 | 7,52 | -4,69% | 3.378.172,00 |
| 12.03.2026 | 7,52 | 8,02 | 7,40 | 7,89 | 4,09% | 4.140.684,00 |
| 11.03.2026 | 7,90 | 8,12 | 7,37 | 7,58 | -4,41% | 9.021.560,00 |
| 10.03.2026 | 8,36 | 8,40 | 7,85 | 7,93 | -3,65% | 9.847.749,00 |
| 09.03.2026 | 8,25 | 9,15 | 8,14 | 8,23 | -1,44% | 9.490.554,00 |
| 06.03.2026 | 8,78 | 9,00 | 8,11 | 8,35 | -6,29% | 8.732.888,00 |
| 05.03.2026 | 8,74 | 9,30 | 8,06 | 8,91 | -12,39% | 18.382.987,00 |
| 04.03.2026 | 10,20 | 10,60 | 9,91 | 10,17 | 0,00% | 3.451.793,00 |
| 03.03.2026 | 9,59 | 10,50 | 9,54 | 10,17 | 3,14% | 3.902.366,00 |
| 02.03.2026 | 9,31 | 9,93 | 9,02 | 9,86 | 3,03% | 2.411.140,00 |
| 27.02.2026 | 9,43 | 9,58 | 9,07 | 9,57 | 0,84% | 2.227.425,00 |
| 26.02.2026 | 9,25 | 9,71 | 9,12 | 9,49 | 3,15% | 2.607.566,00 |
| 25.02.2026 | 9,62 | 9,62 | 9,11 | 9,20 | -3,77% | 2.299.800,00 |
| 24.02.2026 | 9,08 | 9,59 | 8,93 | 9,56 | 2,69% | 2.498.384,00 |
| 23.02.2026 | 9,23 | 9,37 | 8,90 | 9,31 | -0,53% | 2.667.794,00 |
| 20.02.2026 | 8,50 | 9,60 | 8,50 | 9,36 | 9,86% | 4.042.185,00 |
| 19.02.2026 | 8,84 | 8,97 | 8,45 | 8,52 | -4,38% | 3.446.337,00 |
| 18.02.2026 | 9,00 | 9,25 | 8,70 | 8,91 | -0,11% | 4.619.678,00 |
| 17.02.2026 | 9,12 | 9,24 | 8,70 | 8,92 | -3,36% | 5.514.447,00 |
| 13.02.2026 | 8,73 | 9,24 | 8,56 | 9,23 | 5,25% | 3.372.407,00 |
| 12.02.2026 | 9,50 | 9,58 | 8,30 | 8,77 | -7,20% | 4.575.576,00 |
| 11.02.2026 | 10,35 | 10,49 | 9,41 | 9,45 | -9,31% | 3.298.057,00 |
| 10.02.2026 | 10,14 | 10,44 | 9,95 | 10,42 | 3,07% | 1.967.460,00 |
| 09.02.2026 | 9,75 | 10,37 | 9,28 | 10,11 | 1,92% | 3.777.983,00 |
| 06.02.2026 | 10,67 | 11,00 | 9,57 | 9,92 | -2,27% | 4.186.835,00 |
| 05.02.2026 | 10,98 | 11,15 | 10,10 | 10,15 | -11,04% | 2.673.955,00 |
| 04.02.2026 | 11,46 | 11,47 | 10,27 | 11,41 | -12,83% | 6.174.112,00 |
| 03.02.2026 | 13,98 | 14,03 | 13,04 | 13,09 | 0,00% | 15.539,00 |
| 02.02.2026 | 13,98 | 14,03 | 13,04 | 13,09 | -7,29% | 2.204.766,00 |
| 30.01.2026 | 14,41 | 14,56 | 13,43 | 14,12 | -3,68% | 2.074.829,00 |
| 29.01.2026 | 15,02 | 15,03 | 13,75 | 14,66 | -1,87% | 2.158.744,00 |
| 28.01.2026 | 14,00 | 16,23 | 13,79 | 14,94 | 8,18% | 5.819.266,00 |