4,450$
0,23%
Echtzeit-Aktienkurs Eventbrite Inc.
Bid:
Ask:
Aktienkurse zur Eventbrite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 4,44 | 4,45 | 4,44 | 4,45 | 0,23% | 253.318,00 |
| 23.12.2025 | 4,44 | 4,46 | 4,44 | 4,44 | 0,23% | 1.690.201,00 |
| 22.12.2025 | 4,44 | 4,45 | 4,43 | 4,43 | 0,00% | 971.792,00 |
| 19.12.2025 | 4,44 | 4,44 | 4,43 | 4,43 | 0,00% | 728.995,00 |
| 18.12.2025 | 4,44 | 4,44 | 4,43 | 4,43 | -0,23% | 1.030.297,00 |
| 17.12.2025 | 4,44 | 4,44 | 4,43 | 4,44 | 0,23% | 852.102,00 |
| 16.12.2025 | 4,44 | 4,46 | 4,43 | 4,43 | 0,00% | 1.333.199,00 |
| 15.12.2025 | 4,43 | 4,44 | 4,43 | 4,43 | 0,00% | 1.892.612,00 |
| 12.12.2025 | 4,43 | 4,44 | 4,43 | 4,43 | -0,23% | 1.351.220,00 |
| 11.12.2025 | 4,43 | 4,44 | 4,43 | 4,44 | 0,23% | 1.291.464,00 |
| 10.12.2025 | 4,44 | 4,44 | 4,43 | 4,43 | -0,23% | 1.793.217,00 |
| 09.12.2025 | 4,43 | 4,44 | 4,42 | 4,44 | 0,23% | 1.964.420,00 |
| 08.12.2025 | 4,43 | 4,44 | 4,42 | 4,43 | 0,00% | 3.593.546,00 |
| 05.12.2025 | 4,43 | 4,44 | 4,43 | 4,43 | 0,00% | 1.291.810,00 |
| 04.12.2025 | 4,44 | 4,44 | 4,43 | 4,43 | -0,23% | 2.491.428,00 |
| 03.12.2025 | 4,44 | 4,44 | 4,43 | 4,44 | 0,23% | 3.973.501,00 |
| 02.12.2025 | 4,43 | 4,44 | 4,42 | 4,43 | 78,63% | 29.396.937,00 |
| 01.12.2025 | 2,43 | 2,51 | 2,42 | 2,48 | -0,40% | 331.003,00 |
| 28.11.2025 | 2,45 | 2,49 | 2,42 | 2,49 | 1,22% | 244.487,00 |
| 26.11.2025 | 2,45 | 2,50 | 2,45 | 2,46 | 0,00% | 382.117,00 |
| 25.11.2025 | 2,47 | 2,50 | 2,44 | 2,46 | 0,41% | 288.211,00 |
| 24.11.2025 | 2,56 | 2,58 | 2,45 | 2,45 | -2,39% | 416.036,00 |
| 20.11.2025 | 2,59 | 2,61 | 2,50 | 2,51 | -1,95% | 610.532,00 |
| 19.11.2025 | 2,60 | 2,64 | 2,52 | 2,56 | -1,54% | 510.376,00 |
| 18.11.2025 | 2,60 | 2,64 | 2,56 | 2,60 | -1,14% | 404.275,00 |
| 17.11.2025 | 2,63 | 2,67 | 2,60 | 2,63 | -5,73% | 401.152,00 |
| 13.11.2025 | 2,82 | 2,84 | 2,72 | 2,79 | -2,79% | 624.856,00 |
| 12.11.2025 | 2,75 | 2,90 | 2,68 | 2,87 | 5,51% | 726.427,00 |
| 11.11.2025 | 2,67 | 2,84 | 2,62 | 2,72 | -0,73% | 691.806,00 |
| 10.11.2025 | 2,67 | 2,77 | 2,54 | 2,74 | 4,18% | 950.651,00 |
| 07.11.2025 | 2,58 | 2,75 | 2,50 | 2,63 | 19,55% | 2.490.643,00 |
| 06.11.2025 | 2,26 | 2,28 | 2,13 | 2,20 | -3,93% | 767.108,00 |
| 05.11.2025 | 2,24 | 2,29 | 2,22 | 2,29 | 2,23% | 610.559,00 |
| 04.11.2025 | 2,37 | 2,37 | 2,24 | 2,24 | -6,28% | 505.830,00 |
| 03.11.2025 | 2,30 | 2,42 | 2,28 | 2,39 | 3,46% | 1.099.343,00 |
| 31.10.2025 | 2,28 | 2,34 | 2,26 | 2,31 | 0,87% | 416.916,00 |
| 30.10.2025 | 2,24 | 2,32 | 2,22 | 2,29 | 1,33% | 286.557,00 |
| 29.10.2025 | 2,30 | 2,35 | 2,26 | 2,26 | -2,16% | 384.066,00 |
| 28.10.2025 | 2,37 | 2,37 | 2,30 | 2,31 | -2,94% | 310.274,00 |
| 27.10.2025 | 2,40 | 2,40 | 2,34 | 2,38 | 0,42% | 310.512,00 |
| 24.10.2025 | 2,39 | 2,41 | 2,35 | 2,37 | 0,00% | 204.958,00 |
| 23.10.2025 | 2,32 | 2,37 | 2,31 | 2,37 | 1,72% | 256.729,00 |
| 22.10.2025 | 2,32 | 2,34 | 2,24 | 2,33 | 0,00% | 659.377,00 |
| 21.10.2025 | 2,24 | 2,34 | 2,23 | 2,33 | 2,19% | 373.739,00 |
| 20.10.2025 | 2,24 | 2,32 | 2,23 | 2,28 | 1,79% | 430.873,00 |
| 17.10.2025 | 2,33 | 2,35 | 2,23 | 2,24 | -4,68% | 581.020,00 |
| 16.10.2025 | 2,35 | 2,39 | 2,34 | 2,35 | -0,42% | 418.513,00 |
| 15.10.2025 | 2,44 | 2,44 | 2,34 | 2,36 | -1,26% | 479.133,00 |
| 14.10.2025 | 2,41 | 2,43 | 2,37 | 2,39 | -1,24% | 262.753,00 |
| 13.10.2025 | 2,35 | 2,42 | 2,35 | 2,42 | 3,86% | 460.340,00 |
| 10.10.2025 | 2,38 | 2,41 | 2,33 | 2,33 | -2,51% | 577.276,00 |
| 09.10.2025 | 2,38 | 2,40 | 2,35 | 2,39 | -0,42% | 431.670,00 |
| 08.10.2025 | 2,38 | 2,43 | 2,33 | 2,40 | 2,13% | 673.155,00 |
| 07.10.2025 | 2,46 | 2,49 | 2,33 | 2,35 | -4,08% | 494.455,00 |
| 06.10.2025 | 2,54 | 2,54 | 2,41 | 2,45 | 0,82% | 608.616,00 |
| 02.10.2025 | 2,44 | 2,46 | 2,39 | 2,43 | -0,41% | 591.048,00 |
| 01.10.2025 | 2,49 | 2,50 | 2,44 | 2,44 | -3,17% | 554.471,00 |
| 30.09.2025 | 2,68 | 2,69 | 2,47 | 2,52 | -6,67% | 739.531,00 |
| 29.09.2025 | 2,72 | 2,72 | 2,66 | 2,70 | 0,37% | 331.319,00 |
| 26.09.2025 | 2,78 | 2,80 | 2,68 | 2,69 | -3,24% | 307.103,00 |
| 25.09.2025 | 2,76 | 2,82 | 2,75 | 2,78 | -2,11% | 214.967,00 |
| 24.09.2025 | 2,90 | 2,94 | 2,83 | 2,84 | -2,07% | 325.052,00 |
| 23.09.2025 | 3,10 | 3,12 | 2,90 | 2,90 | -6,45% | 381.748,00 |
| 22.09.2025 | 3,00 | 3,20 | 2,98 | 3,10 | 1,97% | 581.589,00 |
| 19.09.2025 | 3,10 | 3,10 | 2,98 | 3,04 | -0,65% | 1.392.139,00 |
| 18.09.2025 | 2,93 | 3,10 | 2,92 | 3,06 | 5,15% | 1.246.125,00 |
| 17.09.2025 | 2,80 | 2,95 | 2,79 | 2,91 | 4,30% | 1.008.485,00 |
| 16.09.2025 | 2,73 | 2,82 | 2,72 | 2,79 | 2,20% | 352.430,00 |
| 15.09.2025 | 2,71 | 2,74 | 2,69 | 2,73 | 0,74% | 257.266,00 |
| 12.09.2025 | 2,74 | 2,76 | 2,70 | 2,71 | -1,45% | 401.975,00 |
| 11.09.2025 | 2,73 | 2,78 | 2,72 | 2,75 | 1,85% | 439.994,00 |
| 10.09.2025 | 2,68 | 2,73 | 2,65 | 2,70 | -1,10% | 461.911,00 |
| 09.09.2025 | 2,70 | 2,75 | 2,67 | 2,73 | -0,36% | 314.667,00 |
| 08.09.2025 | 2,62 | 2,75 | 2,60 | 2,74 | 4,18% | 686.768,00 |
| 05.09.2025 | 2,64 | 2,69 | 2,60 | 2,63 | 0,38% | 460.213,00 |
| 04.09.2025 | 2,74 | 2,74 | 2,58 | 2,62 | -3,68% | 550.642,00 |
| 03.09.2025 | 2,67 | 2,76 | 2,67 | 2,72 | 1,12% | 570.956,00 |
| 02.09.2025 | 2,63 | 2,70 | 2,61 | 2,69 | 1,51% | 566.665,00 |
| 29.08.2025 | 2,67 | 2,68 | 2,60 | 2,65 | -0,38% | 445.470,00 |
| 28.08.2025 | 2,60 | 2,67 | 2,60 | 2,66 | 2,31% | 316.672,00 |
| 27.08.2025 | 2,64 | 2,69 | 2,57 | 2,60 | -1,89% | 395.375,00 |
| 26.08.2025 | 2,58 | 2,67 | 2,56 | 2,65 | 1,92% | 542.800,00 |
| 25.08.2025 | 2,60 | 2,63 | 2,56 | 2,60 | -0,76% | 396.284,00 |
| 22.08.2025 | 2,55 | 2,65 | 2,51 | 2,62 | 4,38% | 527.373,00 |
| 21.08.2025 | 2,52 | 2,56 | 2,50 | 2,51 | -1,57% | 363.450,00 |
| 20.08.2025 | 2,66 | 2,66 | 2,55 | 2,55 | -4,14% | 676.802,00 |
| 19.08.2025 | 2,79 | 2,81 | 2,66 | 2,66 | -4,66% | 496.198,00 |
| 18.08.2025 | 2,63 | 2,87 | 2,61 | 2,79 | 6,49% | 1.071.752,00 |
| 15.08.2025 | 2,59 | 2,67 | 2,59 | 2,62 | 0,77% | 983.921,00 |
| 14.08.2025 | 2,61 | 2,64 | 2,57 | 2,60 | -1,89% | 466.373,00 |
| 13.08.2025 | 2,57 | 2,68 | 2,56 | 2,65 | 4,33% | 767.615,00 |
| 12.08.2025 | 2,54 | 2,56 | 2,49 | 2,54 | 0,00% | 702.512,00 |
| 11.08.2025 | 2,55 | 2,57 | 2,46 | 2,54 | 0,00% | 1.037.472,00 |
| 08.08.2025 | 2,29 | 2,71 | 2,29 | 2,54 | 14,93% | 2.795.735,00 |
| 07.08.2025 | 2,47 | 2,50 | 2,21 | 2,21 | -10,16% | 879.052,00 |
| 06.08.2025 | 2,47 | 2,51 | 2,45 | 2,46 | -0,40% | 432.700,00 |
| 05.08.2025 | 2,42 | 2,50 | 2,35 | 2,47 | 2,49% | 560.130,00 |
| 04.08.2025 | 2,29 | 2,41 | 2,29 | 2,41 | 5,24% | 714.068,00 |
| 01.08.2025 | 2,40 | 2,40 | 2,29 | 2,29 | -6,15% | 666.293,00 |
| 31.07.2025 | 2,44 | 2,48 | 2,39 | 2,44 | -0,81% | 840.357,00 |