1,880$
-0,53%
Echtzeit-Aktienkurs Vivid Seats Inc
Bid:
Ask:
Aktienkurse zur Vivid Seats Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,88 | 1,94 | 1,84 | 1,88 | -0,53% | 1.202.606,00 |
| 01.07.2025 | 1,67 | 1,94 | 1,67 | 1,89 | 11,83% | 1.451.883,00 |
| 30.06.2025 | 1,60 | 1,71 | 1,60 | 1,69 | 5,62% | 1.057.334,00 |
| 27.06.2025 | 1,60 | 1,73 | 1,60 | 1,60 | -0,62% | 2.821.259,00 |
| 26.06.2025 | 1,65 | 1,71 | 1,60 | 1,61 | -1,53% | 1.730.511,00 |
| 25.06.2025 | 1,69 | 1,72 | 1,63 | 1,64 | -1,51% | 873.495,00 |
| 24.06.2025 | 1,86 | 1,92 | 1,60 | 1,66 | -10,27% | 3.906.047,00 |
| 23.06.2025 | 1,90 | 1,94 | 1,80 | 1,85 | -2,89% | 2.299.071,00 |
| 20.06.2025 | 1,96 | 1,97 | 1,86 | 1,91 | -1,80% | 1.126.198,00 |
| 18.06.2025 | 1,92 | 1,97 | 1,88 | 1,94 | 1,04% | 927.940,00 |
| 17.06.2025 | 1,85 | 1,95 | 1,83 | 1,92 | 3,78% | 1.024.003,00 |
| 16.06.2025 | 1,79 | 1,89 | 1,78 | 1,85 | 3,35% | 672.786,00 |
| 13.06.2025 | 1,76 | 1,81 | 1,71 | 1,79 | -0,56% | 1.570.016,00 |
| 12.06.2025 | 1,80 | 1,83 | 1,76 | 1,80 | 0,56% | 701.454,00 |
| 11.06.2025 | 1,82 | 1,83 | 1,76 | 1,79 | -1,65% | 756.475,00 |
| 10.06.2025 | 1,83 | 1,91 | 1,78 | 1,82 | 0,55% | 1.467.838,00 |
| 09.06.2025 | 1,71 | 1,83 | 1,71 | 1,81 | 5,23% | 932.243,00 |
| 06.06.2025 | 1,66 | 1,73 | 1,66 | 1,72 | 4,88% | 946.738,00 |
| 05.06.2025 | 1,52 | 1,71 | 1,51 | 1,64 | 7,19% | 1.564.405,00 |
| 04.06.2025 | 1,52 | 1,58 | 1,47 | 1,53 | 0,66% | 1.486.633,00 |
| 03.06.2025 | 1,49 | 1,56 | 1,44 | 1,52 | 2,70% | 1.704.165,00 |
| 02.06.2025 | 1,55 | 1,57 | 1,46 | 1,48 | -5,43% | 1.268.759,00 |
| 30.05.2025 | 1,61 | 1,63 | 1,54 | 1,57 | -4,57% | 2.199.933,00 |
| 29.05.2025 | 1,75 | 1,77 | 1,63 | 1,64 | -5,75% | 1.074.154,00 |
| 28.05.2025 | 1,84 | 1,86 | 1,74 | 1,74 | -5,95% | 830.480,00 |
| 27.05.2025 | 1,83 | 1,90 | 1,81 | 1,85 | 2,21% | 1.350.621,00 |
| 23.05.2025 | 1,81 | 1,84 | 1,78 | 1,81 | -2,16% | 777.749,00 |
| 22.05.2025 | 1,84 | 1,89 | 1,84 | 1,85 | -1,07% | 931.957,00 |
| 21.05.2025 | 1,97 | 1,97 | 1,85 | 1,87 | -5,08% | 875.917,00 |
| 20.05.2025 | 1,88 | 1,99 | 1,86 | 1,97 | 2,60% | 975.746,00 |
| 19.05.2025 | 1,92 | 1,95 | 1,86 | 1,92 | -2,04% | 758.920,00 |
| 16.05.2025 | 1,97 | 2,04 | 1,89 | 1,96 | 0,00% | 1.586.246,00 |
| 15.05.2025 | 2,17 | 2,21 | 1,95 | 1,96 | -12,11% | 4.138.102,00 |
| 14.05.2025 | 2,10 | 2,26 | 2,07 | 2,23 | 7,21% | 2.371.963,00 |
| 13.05.2025 | 1,94 | 2,17 | 1,91 | 2,08 | 5,05% | 2.254.095,00 |
| 12.05.2025 | 1,85 | 2,01 | 1,85 | 1,98 | 10,61% | 2.167.925,00 |
| 09.05.2025 | 1,84 | 1,88 | 1,78 | 1,79 | -2,19% | 1.812.616,00 |
| 08.05.2025 | 1,76 | 1,90 | 1,66 | 1,83 | 3,98% | 8.684.227,00 |
| 07.05.2025 | 1,70 | 1,77 | 1,66 | 1,76 | 1,44% | 3.794.179,00 |
| 06.05.2025 | 2,06 | 2,11 | 1,68 | 1,74 | -37,81% | 11.663.586,00 |
| 05.05.2025 | 2,68 | 2,79 | 2,65 | 2,79 | 2,95% | 1.183.305,00 |
| 02.05.2025 | 2,73 | 2,83 | 2,70 | 2,71 | 1,12% | 898.167,00 |
| 01.05.2025 | 2,84 | 2,85 | 2,65 | 2,68 | -4,29% | 936.313,00 |
| 30.04.2025 | 2,89 | 2,90 | 2,76 | 2,80 | -5,08% | 977.358,00 |
| 29.04.2025 | 2,74 | 3,01 | 2,74 | 2,95 | 7,27% | 1.270.875,00 |
| 28.04.2025 | 2,70 | 2,77 | 2,69 | 2,75 | 1,48% | 457.915,00 |
| 25.04.2025 | 2,70 | 2,75 | 2,64 | 2,71 | 0,37% | 1.278.640,00 |
| 24.04.2025 | 2,63 | 2,71 | 2,61 | 2,70 | 2,66% | 1.027.248,00 |
| 23.04.2025 | 2,60 | 2,69 | 2,53 | 2,63 | 5,20% | 1.514.078,00 |
| 22.04.2025 | 2,44 | 2,53 | 2,36 | 2,50 | 2,88% | 1.162.792,00 |
| 21.04.2025 | 2,29 | 2,43 | 2,15 | 2,43 | 5,42% | 5.782.985,00 |
| 17.04.2025 | 2,42 | 2,43 | 2,30 | 2,31 | -4,75% | 1.984.116,00 |
| 16.04.2025 | 2,75 | 2,75 | 2,41 | 2,42 | -12,32% | 2.188.372,00 |
| 15.04.2025 | 2,85 | 2,88 | 2,67 | 2,76 | -3,50% | 1.130.096,00 |
| 14.04.2025 | 2,86 | 2,90 | 2,71 | 2,86 | 1,06% | 2.642.106,00 |
| 11.04.2025 | 2,73 | 2,84 | 2,66 | 2,83 | 4,24% | 804.799,00 |
| 10.04.2025 | 2,75 | 2,75 | 2,59 | 2,72 | -2,34% | 1.002.628,00 |
| 09.04.2025 | 2,42 | 2,82 | 2,42 | 2,78 | 12,55% | 2.144.029,00 |
| 08.04.2025 | 2,56 | 2,68 | 2,40 | 2,47 | -0,60% | 2.103.832,00 |
| 07.04.2025 | 2,49 | 2,67 | 2,36 | 2,49 | -3,31% | 2.817.459,00 |
| 04.04.2025 | 2,71 | 2,77 | 2,54 | 2,57 | -6,88% | 2.863.110,00 |
| 03.04.2025 | 2,99 | 2,99 | 2,75 | 2,76 | -9,80% | 1.306.725,00 |
| 02.04.2025 | 2,86 | 3,06 | 2,86 | 3,06 | 5,88% | 1.542.134,00 |
| 01.04.2025 | 2,90 | 2,96 | 2,70 | 2,89 | -2,36% | 2.217.957,00 |
| 31.03.2025 | 2,89 | 3,02 | 2,88 | 2,96 | 1,02% | 1.734.040,00 |
| 28.03.2025 | 2,95 | 3,01 | 2,88 | 2,93 | -1,35% | 1.522.431,00 |
| 27.03.2025 | 2,86 | 3,12 | 2,85 | 2,97 | 3,85% | 1.432.618,00 |
| 26.03.2025 | 2,88 | 2,95 | 2,85 | 2,86 | 0,00% | 1.194.182,00 |
| 25.03.2025 | 2,75 | 2,94 | 2,73 | 2,86 | 4,00% | 2.765.136,00 |
| 24.03.2025 | 2,82 | 2,89 | 2,74 | 2,75 | -2,14% | 2.651.766,00 |
| 21.03.2025 | 2,98 | 3,03 | 2,81 | 2,81 | -6,64% | 2.289.541,00 |
| 20.03.2025 | 2,88 | 3,04 | 2,87 | 3,01 | 4,51% | 2.300.479,00 |
| 19.03.2025 | 2,74 | 2,92 | 2,74 | 2,88 | 5,88% | 2.839.305,00 |
| 18.03.2025 | 2,71 | 2,76 | 2,65 | 2,72 | 1,49% | 2.015.652,00 |
| 17.03.2025 | 2,85 | 2,85 | 2,67 | 2,68 | -6,13% | 2.468.351,00 |
| 14.03.2025 | 2,90 | 2,90 | 2,77 | 2,86 | 1,60% | 1.629.850,00 |
| 13.03.2025 | 2,67 | 2,88 | 2,51 | 2,81 | -3,10% | 4.234.929,00 |
| 12.03.2025 | 2,87 | 3,13 | 2,67 | 2,90 | -23,18% | 7.001.419,00 |
| 11.03.2025 | 3,82 | 3,86 | 3,72 | 3,78 | -2,45% | 1.228.885,00 |
| 10.03.2025 | 3,96 | 3,96 | 3,78 | 3,87 | -2,76% | 978.119,00 |
| 07.03.2025 | 4,04 | 4,10 | 3,97 | 3,98 | -2,45% | 832.143,00 |
| 06.03.2025 | 4,12 | 4,14 | 4,01 | 4,08 | -1,69% | 872.006,00 |
| 05.03.2025 | 4,13 | 4,21 | 4,10 | 4,15 | -0,72% | 662.260,00 |
| 04.03.2025 | 4,10 | 4,24 | 4,05 | 4,18 | 0,48% | 1.105.098,00 |
| 03.03.2025 | 4,18 | 4,28 | 4,13 | 4,16 | 0,24% | 1.035.717,00 |
| 28.02.2025 | 4,06 | 4,17 | 3,80 | 4,15 | 2,85% | 2.094.942,00 |
| 27.02.2025 | 4,14 | 4,23 | 4,02 | 4,04 | -2,77% | 966.502,00 |
| 26.02.2025 | 4,27 | 4,32 | 4,12 | 4,15 | -3,26% | 661.936,00 |
| 25.02.2025 | 4,41 | 4,46 | 4,24 | 4,29 | -1,83% | 641.703,00 |
| 24.02.2025 | 4,38 | 4,44 | 4,22 | 4,37 | 0,81% | 791.235,00 |
| 21.02.2025 | 4,36 | 4,50 | 4,30 | 4,34 | 0,35% | 823.993,00 |
| 20.02.2025 | 4,30 | 4,37 | 4,19 | 4,32 | 0,47% | 740.499,00 |
| 19.02.2025 | 4,18 | 4,30 | 4,06 | 4,30 | 0,94% | 880.191,00 |
| 18.02.2025 | 4,39 | 4,48 | 4,24 | 4,26 | -2,07% | 871.491,00 |
| 14.02.2025 | 4,26 | 4,46 | 4,26 | 4,35 | 3,08% | 793.670,00 |
| 13.02.2025 | 4,40 | 4,40 | 4,22 | 4,22 | -4,31% | 788.252,00 |
| 12.02.2025 | 4,42 | 4,53 | 4,39 | 4,41 | -1,34% | 503.228,00 |
| 11.02.2025 | 4,35 | 4,48 | 4,35 | 4,47 | 2,05% | 456.621,00 |
| 10.02.2025 | 4,45 | 4,45 | 4,34 | 4,38 | -0,68% | 537.358,00 |
| 07.02.2025 | 4,30 | 4,43 | 4,27 | 4,41 | 2,08% | 517.401,00 |