7,140$
-0,56%
Echtzeit-Aktienkurs Vivid Seats Inc
Bid:
Ask:
Aktienkurse zur Vivid Seats Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,32 | 7,64 | 7,04 | 7,14 | -0,56% | 100.134,00 |
| 06.03.2026 | 6,45 | 7,24 | 6,23 | 7,18 | 10,29% | 105.176,00 |
| 05.03.2026 | 6,14 | 6,57 | 6,12 | 6,51 | 6,90% | 99.479,00 |
| 04.03.2026 | 6,13 | 6,50 | 5,95 | 6,09 | -0,98% | 83.850,00 |
| 03.03.2026 | 5,76 | 6,30 | 5,65 | 6,15 | 6,03% | 134.651,00 |
| 02.03.2026 | 5,88 | 6,18 | 5,76 | 5,80 | -2,68% | 63.703,00 |
| 27.02.2026 | 5,92 | 5,97 | 5,66 | 5,96 | -0,83% | 72.671,00 |
| 26.02.2026 | 5,64 | 6,28 | 5,52 | 6,01 | 6,28% | 167.577,00 |
| 25.02.2026 | 5,64 | 5,97 | 5,50 | 5,66 | 1,07% | 115.360,00 |
| 24.02.2026 | 6,11 | 6,41 | 5,51 | 5,60 | -26,28% | 194.585,00 |
| 20.02.2026 | 7,36 | 7,71 | 7,26 | 7,59 | 2,57% | 64.984,00 |
| 19.02.2026 | 7,36 | 7,50 | 7,05 | 7,40 | -0,80% | 77.733,00 |
| 18.02.2026 | 6,83 | 7,63 | 6,75 | 7,46 | 11,18% | 168.123,00 |
| 17.02.2026 | 6,65 | 6,74 | 6,28 | 6,71 | 0,75% | 79.487,00 |
| 13.02.2026 | 6,83 | 6,94 | 6,55 | 6,66 | -2,20% | 85.430,00 |
| 12.02.2026 | 7,10 | 7,10 | 6,33 | 6,81 | -2,99% | 94.604,00 |
| 11.02.2026 | 7,55 | 7,70 | 6,86 | 7,02 | -6,28% | 42.245,00 |
| 10.02.2026 | 7,25 | 7,82 | 7,25 | 7,49 | 0,81% | 55.138,00 |
| 09.02.2026 | 6,91 | 7,60 | 6,78 | 7,43 | 7,06% | 130.889,00 |
| 06.02.2026 | 6,53 | 6,97 | 6,22 | 6,94 | 6,77% | 126.846,00 |
| 05.02.2026 | 6,62 | 6,62 | 6,04 | 6,50 | -3,27% | 315.285,00 |
| 04.02.2026 | 6,74 | 7,00 | 6,54 | 6,72 | 0,45% | 224.043,00 |
| 03.02.2026 | 6,98 | 7,03 | 6,27 | 6,69 | -4,97% | 116.520,00 |
| 02.02.2026 | 7,24 | 7,26 | 6,93 | 7,04 | -3,43% | 72.611,00 |
| 30.01.2026 | 7,17 | 7,52 | 6,94 | 7,29 | 1,53% | 156.464,00 |
| 29.01.2026 | 6,88 | 7,38 | 6,48 | 7,18 | 6,06% | 326.397,00 |
| 28.01.2026 | 6,72 | 6,88 | 6,58 | 6,77 | 0,74% | 117.237,00 |
| 27.01.2026 | 6,56 | 6,94 | 6,34 | 6,72 | 2,44% | 123.181,00 |
| 26.01.2026 | 6,40 | 6,71 | 6,34 | 6,56 | 1,39% | 137.223,00 |
| 22.01.2026 | 6,45 | 6,73 | 6,40 | 6,47 | 0,15% | 70.322,00 |
| 21.01.2026 | 6,50 | 6,74 | 6,06 | 6,46 | -0,46% | 139.957,00 |
| 20.01.2026 | 6,71 | 6,88 | 6,32 | 6,49 | -5,81% | 145.247,00 |
| 16.01.2026 | 6,55 | 7,10 | 6,54 | 6,89 | 5,84% | 189.456,00 |
| 15.01.2026 | 6,31 | 6,73 | 6,13 | 6,51 | 3,99% | 89.275,00 |
| 14.01.2026 | 6,71 | 6,92 | 6,20 | 6,26 | -6,98% | 120.341,00 |
| 13.01.2026 | 7,11 | 7,11 | 6,67 | 6,73 | -4,81% | 94.833,00 |
| 12.01.2026 | 7,20 | 7,24 | 6,82 | 7,07 | -2,35% | 59.813,00 |
| 09.01.2026 | 7,19 | 7,31 | 6,78 | 7,24 | 0,00% | 76.051,00 |
| 08.01.2026 | 7,08 | 7,30 | 6,98 | 7,24 | 1,69% | 69.085,00 |
| 07.01.2026 | 7,45 | 7,58 | 7,11 | 7,12 | -4,69% | 37.849,00 |
| 06.01.2026 | 7,48 | 7,73 | 7,14 | 7,47 | -0,13% | 82.675,00 |
| 05.01.2026 | 7,01 | 7,79 | 6,93 | 7,48 | 6,86% | 97.393,00 |
| 02.01.2026 | 7,29 | 7,39 | 6,83 | 7,00 | -2,91% | 93.231,00 |
| 31.12.2025 | 6,66 | 7,34 | 6,53 | 7,21 | 6,34% | 208.401,00 |
| 30.12.2025 | 6,42 | 6,84 | 6,21 | 6,78 | 5,28% | 227.542,00 |
| 29.12.2025 | 6,60 | 6,70 | 6,43 | 6,44 | -2,87% | 95.216,00 |
| 26.12.2025 | 6,57 | 6,74 | 6,40 | 6,63 | 0,61% | 85.656,00 |
| 24.12.2025 | 6,47 | 6,62 | 6,41 | 6,59 | 0,92% | 31.393,00 |
| 23.12.2025 | 6,49 | 6,64 | 6,25 | 6,53 | 0,62% | 96.744,00 |
| 22.12.2025 | 6,18 | 6,77 | 6,15 | 6,49 | 5,19% | 171.259,00 |
| 19.12.2025 | 6,51 | 6,61 | 6,17 | 6,17 | -5,37% | 271.658,00 |
| 18.12.2025 | 6,90 | 7,01 | 6,51 | 6,52 | -5,51% | 126.712,00 |
| 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 | 7,95 | 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% | 114.227,00 |
| 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% | 101.918,00 |
| 24.11.2025 | 7,87 | 8,21 | 7,51 | 7,55 | -4,91% | 121.290,00 |
| 20.11.2025 | 8,31 | 8,39 | 7,62 | 7,94 | -4,34% | 85.330,00 |
| 19.11.2025 | 8,23 | 8,39 | 7,77 | 8,30 | 0,85% | 115.475,00 |
| 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 | -15,33% | 278.311,00 |
| 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% | 145.640,00 |
| 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 | 4,17% | 140.369,00 |
| 03.11.2025 | 12,48 | 12,48 | 11,97 | 12,22 | -1,21% | 55.044,00 |
| 31.10.2025 | 12,08 | 12,83 | 11,76 | 12,37 | 1,81% | 99.988,00 |
| 30.10.2025 | 12,78 | 12,78 | 12,06 | 12,15 | -6,32% | 125.969,00 |
| 29.10.2025 | 13,05 | 13,87 | 12,61 | 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% | 79.129,00 |
| 23.10.2025 | 12,25 | 13,67 | 12,25 | 12,75 | -1,85% | 221.605,00 |
| 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% | 350.700,00 |
| 17.10.2025 | 11,70 | 12,00 | 10,55 | 10,70 | -8,55% | 278.350,00 |
| 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 | 4,17% | 179.787,00 |
| 10.10.2025 | 12,70 | 13,04 | 11,27 | 11,27 | -11,26% | 211.631,00 |
| 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 |