1,030$
-21,67%
Echtzeit-Aktienkurs Vivid Seats Inc
Bid:
Ask:
Aktienkurse zur Vivid Seats Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 6,77 | 7,13 | 6,66 | 6,90 | 1,47% | 131.985,00 |
| 16.12.2025 | 6,52 | 7,22 | 6,52 | 6,80 | 3,98% | 232.078,00 |
| 15.12.2025 | 7,46 | 7,46 | 6,26 | 6,54 | -11,62% | 216.294,00 |
| 12.12.2025 | 7,56 | 7,60 | 7,27 | 7,40 | -2,25% | 152.855,00 |
| 11.12.2025 | 7,74 | 7,94 | 7,39 | 7,57 | -1,82% | 108.201,00 |
| 10.12.2025 | 7,45 | 7,98 | 7,35 | 7,71 | 3,49% | 256.739,00 |
| 09.12.2025 | 7,40 | 7,59 | 7,25 | 7,45 | 2,34% | 119.778,00 |
| 08.12.2025 | 7,74 | 7,74 | 7,22 | 7,28 | -4,59% | 144.581,00 |
| 05.12.2025 | 8,30 | 8,30 | 7,60 | 7,63 | -8,73% | 114.231,00 |
| 04.12.2025 | 7,51 | 8,36 | 7,51 | 8,36 | 10,73% | 163.577,00 |
| 03.12.2025 | 7,48 | 7,86 | 7,48 | 7,55 | 1,62% | 102.277,00 |
| 02.12.2025 | 7,61 | 7,68 | 7,30 | 7,43 | -3,00% | 106.588,00 |
| 01.12.2025 | 7,60 | 7,87 | 7,48 | 7,66 | -0,65% | 58.711,00 |
| 28.11.2025 | 7,33 | 7,78 | 7,19 | 7,71 | 6,05% | 53.633,00 |
| 26.11.2025 | 7,40 | 7,55 | 7,16 | 7,27 | -1,89% | 134.494,00 |
| 25.11.2025 | 7,59 | 7,84 | 7,34 | 7,41 | -1,85% | 102.070,00 |
| 24.11.2025 | 7,87 | 8,21 | 7,51 | 7,55 | -4,67% | 121.290,00 |
| 21.11.2025 | 7,86 | 8,20 | 7,70 | 7,92 | -0,25% | 198.703,00 |
| 20.11.2025 | 8,31 | 8,39 | 7,62 | 7,94 | -3,82% | 85.330,00 |
| 19.11.2025 | 8,23 | 8,39 | 7,77 | 8,26 | 0,30% | 115.511,00 |
| 18.11.2025 | 7,51 | 8,39 | 7,25 | 8,23 | 9,59% | 120.513,00 |
| 17.11.2025 | 7,75 | 8,28 | 7,04 | 7,51 | -5,06% | 278.311,00 |
| 14.11.2025 | 8,70 | 8,70 | 7,52 | 7,91 | -10,82% | 225.465,00 |
| 13.11.2025 | 9,39 | 9,49 | 8,80 | 8,87 | -6,24% | 288.457,00 |
| 12.11.2025 | 9,77 | 9,90 | 9,09 | 9,46 | -2,27% | 161.213,00 |
| 11.11.2025 | 11,03 | 11,03 | 9,17 | 9,68 | -10,95% | 264.067,00 |
| 10.11.2025 | 10,57 | 11,00 | 10,05 | 10,87 | 3,03% | 80.082,00 |
| 07.11.2025 | 10,37 | 10,58 | 9,59 | 10,55 | -0,09% | 146.132,00 |
| 06.11.2025 | 10,00 | 11,06 | 9,00 | 10,56 | -10,96% | 278.387,00 |
| 05.11.2025 | 12,51 | 12,72 | 11,69 | 11,86 | -6,83% | 124.260,00 |
| 04.11.2025 | 11,95 | 12,73 | 11,71 | 12,73 | 4,34% | 140.369,00 |
| 03.11.2025 | 12,48 | 12,48 | 11,97 | 12,20 | -1,69% | 55.044,00 |
| 31.10.2025 | 12,08 | 12,83 | 11,76 | 12,41 | 2,14% | 99.990,00 |
| 30.10.2025 | 12,78 | 12,78 | 12,06 | 12,15 | -6,32% | 125.969,00 |
| 29.10.2025 | 13,05 | 13,87 | 12,58 | 12,97 | -0,08% | 113.744,00 |
| 28.10.2025 | 12,93 | 13,49 | 12,59 | 12,98 | 0,62% | 82.593,00 |
| 27.10.2025 | 13,33 | 13,47 | 12,55 | 12,90 | -3,23% | 75.324,00 |
| 24.10.2025 | 12,98 | 13,98 | 12,86 | 13,33 | 4,55% | 79.272,00 |
| 23.10.2025 | 12,25 | 13,67 | 12,25 | 12,75 | -1,85% | 221.505,00 |
| 22.10.2025 | 12,50 | 13,23 | 12,19 | 12,99 | 3,01% | 107.847,00 |
| 21.10.2025 | 12,06 | 12,77 | 11,78 | 12,61 | 4,65% | 94.111,00 |
| 20.10.2025 | 11,03 | 13,20 | 11,00 | 12,05 | 12,62% | 351.515,00 |
| 17.10.2025 | 11,70 | 12,07 | 10,55 | 10,70 | -8,55% | 279.359,00 |
| 16.10.2025 | 11,89 | 12,57 | 11,45 | 11,70 | -1,27% | 131.551,00 |
| 15.10.2025 | 11,78 | 12,40 | 11,40 | 11,85 | 1,76% | 120.988,00 |
| 14.10.2025 | 11,53 | 12,07 | 10,94 | 11,65 | -0,81% | 261.168,00 |
| 13.10.2025 | 11,69 | 11,97 | 11,17 | 11,74 | 4,08% | 179.787,00 |
| 10.10.2025 | 12,70 | 13,04 | 11,27 | 11,28 | -11,18% | 212.946,00 |
| 09.10.2025 | 13,50 | 13,88 | 12,68 | 12,70 | -5,79% | 206.575,00 |
| 08.10.2025 | 15,07 | 15,07 | 13,48 | 13,48 | -9,65% | 169.821,00 |
| 07.10.2025 | 15,05 | 15,45 | 14,85 | 14,92 | -1,13% | 79.442,00 |
| 06.10.2025 | 14,92 | 15,43 | 14,66 | 15,09 | -5,27% | 76.343,00 |
| 02.10.2025 | 16,21 | 16,27 | 15,71 | 15,93 | -1,12% | 42.852,00 |
| 01.10.2025 | 16,37 | 16,62 | 15,73 | 16,11 | -3,07% | 79.195,00 |
| 30.09.2025 | 16,54 | 16,67 | 15,79 | 16,62 | 0,61% | 81.020,00 |
| 29.09.2025 | 16,49 | 17,16 | 16,00 | 16,52 | 0,24% | 107.853,00 |
| 26.09.2025 | 15,20 | 16,66 | 14,93 | 16,48 | 8,14% | 160.880,00 |
| 25.09.2025 | 15,37 | 15,80 | 14,76 | 15,24 | -2,25% | 114.075,00 |
| 24.09.2025 | 15,78 | 16,15 | 15,16 | 15,59 | -0,48% | 152.280,00 |
| 23.09.2025 | 16,00 | 16,61 | 15,56 | 15,67 | -1,85% | 72.986,00 |
| 22.09.2025 | 15,86 | 16,49 | 15,61 | 15,96 | -0,93% | 61.544,00 |
| 19.09.2025 | 17,30 | 17,30 | 16,01 | 16,11 | -6,74% | 206.704,00 |
| 18.09.2025 | 17,27 | 17,98 | 16,86 | 17,28 | 1,68% | 127.789,00 |
| 17.09.2025 | 17,14 | 18,73 | 16,79 | 16,99 | -0,41% | 227.240,00 |
| 16.09.2025 | 17,01 | 17,80 | 16,76 | 17,06 | 0,71% | 67.302,00 |
| 15.09.2025 | 16,95 | 17,95 | 16,61 | 16,94 | -0,47% | 156.175,00 |
| 12.09.2025 | 17,42 | 17,65 | 16,55 | 17,02 | -1,79% | 132.240,00 |
| 11.09.2025 | 14,88 | 17,50 | 14,79 | 17,33 | 16,23% | 138.305,00 |
| 10.09.2025 | 15,76 | 15,76 | 14,69 | 14,91 | -5,45% | 130.295,00 |
| 09.09.2025 | 16,00 | 16,71 | 15,62 | 15,77 | -2,53% | 128.823,00 |
| 08.09.2025 | 15,98 | 16,34 | 15,13 | 16,18 | 1,51% | 109.741,00 |
| 05.09.2025 | 15,66 | 16,16 | 15,22 | 15,94 | 3,24% | 108.457,00 |
| 04.09.2025 | 15,64 | 15,80 | 14,54 | 15,44 | -0,06% | 227.619,00 |
| 03.09.2025 | 16,28 | 16,68 | 15,45 | 15,45 | -6,65% | 125.287,00 |
| 02.09.2025 | 17,29 | 17,36 | 16,16 | 16,55 | -6,76% | 125.138,00 |
| 29.08.2025 | 17,03 | 18,01 | 16,77 | 17,75 | 4,60% | 118.127,00 |
| 28.08.2025 | 17,33 | 17,33 | 16,58 | 16,97 | -2,19% | 102.870,00 |
| 27.08.2025 | 16,80 | 17,40 | 16,73 | 17,35 | 3,52% | 60.755,00 |
| 26.08.2025 | 17,03 | 17,20 | 16,61 | 16,76 | -1,12% | 81.596,00 |
| 25.08.2025 | 17,00 | 18,09 | 16,74 | 16,95 | -0,18% | 139.945,00 |
| 22.08.2025 | 15,69 | 17,17 | 15,69 | 16,98 | 8,15% | 139.917,00 |
| 21.08.2025 | 15,93 | 15,93 | 15,13 | 15,70 | -2,00% | 125.628,00 |
| 20.08.2025 | 16,41 | 16,44 | 15,60 | 16,02 | -2,85% | 106.628,00 |
| 19.08.2025 | 16,62 | 17,42 | 16,42 | 16,49 | -1,43% | 124.621,00 |
| 18.08.2025 | 17,14 | 17,47 | 16,68 | 16,73 | -3,46% | 95.862,00 |
| 15.08.2025 | 17,50 | 18,11 | 17,31 | 17,33 | -0,80% | 117.342,00 |
| 14.08.2025 | 18,04 | 18,41 | 16,96 | 17,47 | -3,91% | 150.799,00 |
| 13.08.2025 | 17,47 | 18,53 | 17,13 | 18,18 | 3,83% | 146.056,00 |
| 12.08.2025 | 16,99 | 17,52 | 16,35 | 17,51 | 1,07% | 158.178,00 |
| 11.08.2025 | 16,61 | 17,64 | 16,32 | 17,33 | 3,37% | 249.215,00 |
| 08.08.2025 | 17,41 | 17,41 | 15,25 | 16,76 | -6,79% | 822.614,00 |
| 07.08.2025 | 24,39 | 24,42 | 17,22 | 17,98 | -29,98% | 1.127.692,00 |
| 06.08.2025 | 20,95 | 35,00 | 20,17 | 25,68 | 2.417,65% | 1.407.378,00 |
| 05.08.2025 | 1,28 | 1,28 | 0,98 | 1,02 | -22,43% | 5.719.572,00 |
| 04.08.2025 | 1,44 | 1,50 | 1,30 | 1,32 | -9,31% | 1.600.357,00 |
| 01.08.2025 | 1,51 | 1,54 | 1,42 | 1,45 | -6,15% | 1.942.635,00 |
| 31.07.2025 | 1,53 | 1,58 | 1,49 | 1,55 | -0,32% | 2.761.300,00 |
| 30.07.2025 | 1,61 | 1,67 | 1,54 | 1,55 | -4,02% | 916.184,00 |
| 29.07.2025 | 1,73 | 1,74 | 1,60 | 1,62 | -6,65% | 1.054.865,00 |
| 28.07.2025 | 1,70 | 1,77 | 1,67 | 1,73 | 1,76% | 1.134.887,00 |