3,280$
-2,09%
Echtzeit-Aktienkurs Eventbrite Inc.
Bid:
Ask:
Aktienkurse zur Eventbrite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,35 | 3,44 | 3,27 | 3,28 | -2,09% | 1.478.423,00 |
| 01.11.2024 | 3,22 | 3,39 | 3,21 | 3,35 | 4,69% | 1.622.635,00 |
| 31.10.2024 | 3,15 | 3,23 | 3,15 | 3,20 | 1,27% | 1.306.818,00 |
| 30.10.2024 | 3,18 | 3,32 | 3,15 | 3,16 | -1,56% | 724.415,00 |
| 29.10.2024 | 3,10 | 3,29 | 3,10 | 3,21 | 2,88% | 1.845.352,00 |
| 28.10.2024 | 3,05 | 3,17 | 3,05 | 3,12 | 4,00% | 896.284,00 |
| 25.10.2024 | 2,90 | 3,02 | 2,90 | 3,00 | 3,81% | 1.439.370,00 |
| 24.10.2024 | 2,93 | 2,97 | 2,85 | 2,89 | -1,37% | 856.656,00 |
| 23.10.2024 | 2,84 | 2,95 | 2,83 | 2,93 | 2,45% | 1.406.067,00 |
| 22.10.2024 | 2,85 | 2,92 | 2,84 | 2,86 | -1,04% | 761.833,00 |
| 21.10.2024 | 2,95 | 3,03 | 2,87 | 2,89 | -3,02% | 912.364,00 |
| 18.10.2024 | 2,85 | 3,02 | 2,84 | 2,98 | 4,93% | 1.290.700,00 |
| 17.10.2024 | 2,95 | 2,95 | 2,78 | 2,84 | -3,73% | 676.118,00 |
| 16.10.2024 | 2,89 | 2,95 | 2,84 | 2,95 | 2,79% | 845.420,00 |
| 15.10.2024 | 2,66 | 2,99 | 2,64 | 2,87 | 7,49% | 1.516.400,00 |
| 14.10.2024 | 2,68 | 2,69 | 2,59 | 2,67 | 0,00% | 1.039.688,00 |
| 11.10.2024 | 2,67 | 2,77 | 2,67 | 2,67 | -1,48% | 839.209,00 |
| 10.10.2024 | 2,74 | 2,77 | 2,67 | 2,71 | -2,87% | 1.185.991,00 |
| 09.10.2024 | 2,73 | 2,81 | 2,69 | 2,79 | 2,20% | 998.248,00 |
| 08.10.2024 | 2,68 | 2,74 | 2,67 | 2,73 | 1,11% | 966.886,00 |
| 07.10.2024 | 2,74 | 2,77 | 2,63 | 2,70 | -2,17% | 1.094.212,00 |
| 04.10.2024 | 2,87 | 2,91 | 2,75 | 2,76 | -1,08% | 913.700,00 |
| 03.10.2024 | 2,78 | 2,81 | 2,70 | 2,79 | -1,41% | 1.171.163,00 |
| 02.10.2024 | 2,64 | 2,84 | 2,62 | 2,83 | 7,20% | 1.601.976,00 |
| 01.10.2024 | 2,72 | 2,76 | 2,62 | 2,64 | -3,30% | 1.281.269,00 |
| 30.09.2024 | 2,83 | 2,90 | 2,73 | 2,73 | -2,85% | 1.296.161,00 |
| 27.09.2024 | 2,83 | 2,91 | 2,80 | 2,81 | 1,08% | 1.313.595,00 |
| 26.09.2024 | 2,75 | 2,81 | 2,74 | 2,78 | 2,21% | 922.089,00 |
| 25.09.2024 | 2,81 | 2,83 | 2,71 | 2,72 | -3,55% | 1.552.061,00 |
| 24.09.2024 | 2,85 | 2,90 | 2,81 | 2,82 | -0,35% | 1.035.531,00 |
| 23.09.2024 | 2,90 | 2,93 | 2,82 | 2,83 | -2,41% | 1.754.469,00 |
| 20.09.2024 | 2,93 | 2,95 | 2,80 | 2,90 | -1,36% | 5.207.152,00 |
| 19.09.2024 | 3,06 | 3,09 | 2,91 | 2,94 | -0,68% | 2.920.406,00 |
| 18.09.2024 | 3,02 | 3,13 | 2,94 | 2,96 | -1,99% | 1.617.612,00 |
| 17.09.2024 | 3,03 | 3,12 | 2,99 | 3,02 | 1,00% | 1.061.695,00 |
| 16.09.2024 | 2,98 | 3,00 | 2,90 | 2,99 | 0,34% | 1.264.961,00 |
| 13.09.2024 | 3,01 | 3,09 | 2,97 | 2,98 | -0,33% | 797.223,00 |
| 12.09.2024 | 3,06 | 3,09 | 2,97 | 2,99 | -1,64% | 629.386,00 |
| 11.09.2024 | 3,07 | 3,09 | 2,95 | 3,04 | -0,98% | 687.610,00 |
| 10.09.2024 | 3,03 | 3,07 | 2,93 | 3,07 | 1,32% | 691.121,00 |
| 09.09.2024 | 2,94 | 3,06 | 2,87 | 3,03 | 3,06% | 1.118.709,00 |
| 06.09.2024 | 3,19 | 3,23 | 2,94 | 2,94 | -8,13% | 1.128.779,00 |
| 05.09.2024 | 3,14 | 3,20 | 3,12 | 3,20 | 1,91% | 616.578,00 |
| 04.09.2024 | 3,06 | 3,17 | 3,00 | 3,14 | 1,95% | 878.830,00 |
| 03.09.2024 | 3,13 | 3,22 | 3,04 | 3,08 | -3,14% | 1.497.440,00 |
| 30.08.2024 | 3,20 | 3,24 | 3,09 | 3,18 | 0,00% | 1.049.988,00 |
| 29.08.2024 | 3,17 | 3,22 | 3,15 | 3,18 | 0,95% | 730.691,00 |
| 28.08.2024 | 3,20 | 3,26 | 3,09 | 3,15 | -2,48% | 1.138.375,00 |
| 27.08.2024 | 3,26 | 3,30 | 3,20 | 3,23 | -2,12% | 1.214.070,00 |
| 26.08.2024 | 3,39 | 3,44 | 3,29 | 3,30 | -3,23% | 1.088.255,00 |
| 23.08.2024 | 3,37 | 3,52 | 3,37 | 3,41 | 1,19% | 1.059.482,00 |
| 22.08.2024 | 3,37 | 3,46 | 3,35 | 3,37 | -0,30% | 1.827.962,00 |
| 21.08.2024 | 3,19 | 3,41 | 3,15 | 3,38 | 7,99% | 2.600.566,00 |
| 20.08.2024 | 3,04 | 3,14 | 3,00 | 3,13 | 2,62% | 1.460.149,00 |
| 19.08.2024 | 2,94 | 3,15 | 2,92 | 3,05 | 5,17% | 3.557.369,00 |
| 16.08.2024 | 2,81 | 2,95 | 2,76 | 2,90 | 3,20% | 4.517.120,00 |
| 15.08.2024 | 2,97 | 3,07 | 2,78 | 2,81 | -2,77% | 3.933.508,00 |
| 14.08.2024 | 3,13 | 3,20 | 2,84 | 2,89 | -6,17% | 5.403.717,00 |
| 13.08.2024 | 3,03 | 3,12 | 2,95 | 3,08 | 0,98% | 4.014.724,00 |
| 12.08.2024 | 3,09 | 3,11 | 2,93 | 3,05 | -2,87% | 4.663.527,00 |
| 09.08.2024 | 2,88 | 3,23 | 2,51 | 3,14 | -17,37% | 10.969.857,00 |
| 08.08.2024 | 3,88 | 3,91 | 3,76 | 3,80 | -2,06% | 2.042.533,00 |
| 07.08.2024 | 4,07 | 4,12 | 3,86 | 3,88 | -2,51% | 1.115.831,00 |
| 06.08.2024 | 4,11 | 4,12 | 3,94 | 3,98 | -3,16% | 2.034.352,00 |
| 05.08.2024 | 4,07 | 4,20 | 4,02 | 4,11 | -5,08% | 1.298.076,00 |
| 02.08.2024 | 4,38 | 4,49 | 4,28 | 4,33 | -4,84% | 1.817.772,00 |
| 01.08.2024 | 4,82 | 4,88 | 4,45 | 4,55 | -6,95% | 2.158.556,00 |
| 31.07.2024 | 5,28 | 5,38 | 4,87 | 4,89 | -6,32% | 2.461.262,00 |
| 30.07.2024 | 5,31 | 5,41 | 5,18 | 5,22 | -1,51% | 851.245,00 |
| 29.07.2024 | 5,16 | 5,34 | 5,13 | 5,30 | 2,51% | 1.289.603,00 |
| 26.07.2024 | 5,36 | 5,36 | 5,10 | 5,17 | -0,58% | 966.675,00 |
| 25.07.2024 | 5,11 | 5,34 | 5,06 | 5,20 | 1,96% | 976.099,00 |
| 24.07.2024 | 5,24 | 5,31 | 5,10 | 5,10 | -4,32% | 1.020.471,00 |
| 23.07.2024 | 5,18 | 5,44 | 5,16 | 5,33 | 2,70% | 1.304.199,00 |
| 22.07.2024 | 5,16 | 5,22 | 5,09 | 5,19 | 0,58% | 1.226.360,00 |
| 19.07.2024 | 5,41 | 5,41 | 5,06 | 5,16 | -4,97% | 1.618.898,00 |
| 18.07.2024 | 5,67 | 5,87 | 5,42 | 5,43 | -4,23% | 2.082.484,00 |
| 17.07.2024 | 5,47 | 5,74 | 5,41 | 5,67 | -0,53% | 2.788.696,00 |
| 16.07.2024 | 4,68 | 5,92 | 4,65 | 5,70 | 22,84% | 14.298.598,00 |
| 15.07.2024 | 4,72 | 4,73 | 4,58 | 4,64 | -1,07% | 1.317.280,00 |
| 12.07.2024 | 4,60 | 4,73 | 4,53 | 4,69 | 3,53% | 1.371.698,00 |
| 11.07.2024 | 4,66 | 4,78 | 4,47 | 4,53 | 1,34% | 1.600.459,00 |
| 10.07.2024 | 4,53 | 4,59 | 4,46 | 4,47 | -0,67% | 1.149.242,00 |
| 09.07.2024 | 4,68 | 4,72 | 4,49 | 4,50 | -4,26% | 1.187.578,00 |
| 08.07.2024 | 4,70 | 4,76 | 4,63 | 4,70 | 0,21% | 977.570,00 |
| 05.07.2024 | 4,71 | 4,76 | 4,61 | 4,69 | -1,05% | 940.831,00 |
| 03.07.2024 | 4,69 | 4,88 | 4,68 | 4,74 | 1,72% | 850.899,00 |
| 02.07.2024 | 4,62 | 4,69 | 4,53 | 4,66 | 1,08% | 867.631,00 |
| 01.07.2024 | 4,85 | 4,87 | 4,55 | 4,61 | -4,75% | 1.443.716,00 |
| 28.06.2024 | 4,75 | 4,85 | 4,70 | 4,84 | 2,33% | 2.754.484,00 |
| 27.06.2024 | 4,85 | 4,90 | 4,73 | 4,73 | -2,27% | 990.720,00 |
| 26.06.2024 | 4,63 | 4,86 | 4,62 | 4,84 | 3,86% | 1.526.204,00 |
| 25.06.2024 | 4,73 | 4,73 | 4,58 | 4,66 | -1,69% | 2.276.305,00 |
| 24.06.2024 | 4,90 | 5,01 | 4,70 | 4,74 | -2,47% | 1.983.401,00 |
| 21.06.2024 | 4,83 | 5,00 | 4,82 | 4,86 | 0,83% | 4.688.511,00 |
| 20.06.2024 | 4,78 | 4,88 | 4,77 | 4,82 | 0,21% | 1.679.568,00 |
| 18.06.2024 | 4,93 | 4,98 | 4,78 | 4,81 | -2,63% | 1.460.718,00 |
| 17.06.2024 | 4,77 | 4,99 | 4,75 | 4,94 | 2,28% | 1.255.321,00 |
| 14.06.2024 | 5,01 | 5,05 | 4,74 | 4,83 | -5,66% | 1.762.149,00 |
| 13.06.2024 | 5,30 | 5,32 | 5,07 | 5,12 | -3,58% | 876.020,00 |