16,100$
-6,80%
Echtzeit-Aktienkurs Vivid Seats Inc
Bid:
Ask:
Aktienkurse zur Vivid Seats Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 17,30 | 17,30 | 16,01 | 16,10 | -6,80% | 200.277,00 |
| 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% | 132.229,00 |
| 11.09.2025 | 14,88 | 17,50 | 14,79 | 17,33 | 16,23% | 138.002,00 |
| 10.09.2025 | 15,76 | 15,76 | 14,69 | 14,91 | -5,45% | 130.284,00 |
| 09.09.2025 | 16,00 | 16,71 | 15,62 | 15,77 | -2,53% | 126.620,00 |
| 08.09.2025 | 15,98 | 16,34 | 15,13 | 16,18 | 1,51% | 109.246,00 |
| 05.09.2025 | 15,66 | 16,16 | 15,22 | 15,94 | 3,24% | 108.430,00 |
| 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% | 139.892,00 |
| 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% | 117.237,00 |
| 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% | 818.954,00 |
| 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% | 1.942.511,00 |
| 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 |
| 25.07.2025 | 1,76 | 1,80 | 1,68 | 1,70 | -3,41% | 1.658.803,00 |
| 24.07.2025 | 1,85 | 1,89 | 1,73 | 1,76 | -5,88% | 1.080.712,00 |
| 23.07.2025 | 1,90 | 1,90 | 1,80 | 1,87 | -0,53% | 1.123.495,00 |
| 22.07.2025 | 1,64 | 1,90 | 1,64 | 1,88 | 13,25% | 1.674.974,00 |
| 21.07.2025 | 1,62 | 1,76 | 1,62 | 1,66 | 1,84% | 1.449.085,00 |
| 18.07.2025 | 1,72 | 1,72 | 1,61 | 1,63 | -4,12% | 1.451.366,00 |
| 17.07.2025 | 1,70 | 1,74 | 1,68 | 1,70 | 0,59% | 1.428.818,00 |
| 16.07.2025 | 1,70 | 1,74 | 1,68 | 1,69 | -0,59% | 1.096.364,00 |
| 15.07.2025 | 1,77 | 1,80 | 1,69 | 1,70 | -3,41% | 738.200,00 |
| 14.07.2025 | 1,81 | 1,82 | 1,75 | 1,76 | -2,76% | 837.679,00 |
| 11.07.2025 | 1,83 | 1,87 | 1,80 | 1,81 | -2,16% | 725.812,00 |
| 10.07.2025 | 1,84 | 1,91 | 1,82 | 1,85 | 0,54% | 747.783,00 |
| 09.07.2025 | 1,92 | 1,93 | 1,84 | 1,84 | -4,17% | 1.046.377,00 |
| 08.07.2025 | 1,98 | 2,00 | 1,91 | 1,92 | -2,54% | 1.074.653,00 |
| 07.07.2025 | 1,83 | 2,06 | 1,83 | 1,97 | 5,91% | 2.660.298,00 |
| 03.07.2025 | 1,87 | 1,89 | 1,82 | 1,86 | -1,06% | 334.223,00 |
| 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 |