8,530$
4,02%
Echtzeit-Aktienkurs Vivid Seats Inc
Bid:
Ask:
Aktienkurse zur Vivid Seats Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 8,20 | 8,60 | 8,06 | 8,53 | 4,02% | 47.391,00 |
| 27.05.2026 | 8,19 | 8,70 | 8,02 | 8,20 | -1,56% | 39.985,00 |
| 26.05.2026 | 8,04 | 8,46 | 8,04 | 8,33 | 4,39% | 76.977,00 |
| 22.05.2026 | 8,09 | 8,58 | 7,86 | 7,98 | -1,60% | 72.527,00 |
| 21.05.2026 | 7,86 | 8,32 | 7,68 | 8,11 | 0,37% | 99.503,00 |
| 20.05.2026 | 8,07 | 8,33 | 7,87 | 8,08 | -0,98% | 78.965,00 |
| 19.05.2026 | 8,73 | 8,89 | 8,02 | 8,16 | -8,42% | 58.468,00 |
| 18.05.2026 | 9,68 | 9,75 | 8,84 | 8,91 | -11,34% | 79.512,00 |
| 15.05.2026 | 9,06 | 10,27 | 9,01 | 10,05 | 8,30% | 120.993,00 |
| 14.05.2026 | 9,10 | 9,64 | 8,40 | 9,28 | -0,11% | 141.465,00 |
| 13.05.2026 | 8,53 | 9,67 | 8,44 | 9,29 | 7,04% | 176.843,00 |
| 12.05.2026 | 8,40 | 9,04 | 8,31 | 8,68 | 1,27% | 114.206,00 |
| 11.05.2026 | 8,85 | 9,12 | 8,29 | 8,57 | -4,67% | 95.755,00 |
| 08.05.2026 | 8,87 | 9,50 | 8,49 | 8,99 | 1,01% | 149.245,00 |
| 07.05.2026 | 7,81 | 9,48 | 7,76 | 8,90 | 16,64% | 229.868,00 |
| 06.05.2026 | 7,31 | 8,39 | 7,23 | 7,63 | 6,86% | 192.415,00 |
| 05.05.2026 | 7,35 | 7,62 | 6,55 | 7,14 | 11,13% | 309.359,00 |
| 04.05.2026 | 6,67 | 6,92 | 6,40 | 6,43 | -5,10% | 71.263,00 |
| 01.05.2026 | 6,71 | 6,88 | 6,61 | 6,77 | 1,04% | 55.691,00 |
| 30.04.2026 | 6,23 | 6,76 | 6,12 | 6,70 | 7,37% | 104.148,00 |
| 29.04.2026 | 6,41 | 6,46 | 6,05 | 6,24 | -4,88% | 76.648,00 |
| 28.04.2026 | 6,41 | 6,75 | 6,13 | 6,56 | 2,34% | 57.559,00 |
| 27.04.2026 | 6,81 | 6,83 | 6,33 | 6,41 | -5,46% | 76.677,00 |
| 24.04.2026 | 6,54 | 7,04 | 6,53 | 6,78 | 3,20% | 132.628,00 |
| 23.04.2026 | 7,06 | 7,08 | 6,47 | 6,57 | -9,25% | 81.419,00 |
| 22.04.2026 | 6,85 | 7,65 | 6,65 | 7,24 | 7,90% | 95.697,00 |
| 21.04.2026 | 7,74 | 7,95 | 6,68 | 6,71 | -13,75% | 134.263,00 |
| 20.04.2026 | 7,78 | 7,88 | 7,18 | 7,78 | -4,31% | 108.854,00 |
| 17.04.2026 | 7,89 | 8,29 | 7,64 | 8,13 | 5,04% | 125.655,00 |
| 16.04.2026 | 7,47 | 8,13 | 7,20 | 7,74 | 4,17% | 145.812,00 |
| 15.04.2026 | 6,74 | 7,43 | 6,74 | 7,43 | 9,43% | 143.432,00 |
| 14.04.2026 | 6,61 | 6,87 | 6,29 | 6,79 | 3,03% | 53.247,00 |
| 13.04.2026 | 6,08 | 6,77 | 5,93 | 6,59 | 8,75% | 78.297,00 |
| 10.04.2026 | 6,44 | 6,50 | 5,93 | 6,06 | -6,34% | 118.151,00 |
| 09.04.2026 | 7,22 | 7,34 | 6,40 | 6,47 | -12,21% | 65.638,00 |
| 08.04.2026 | 7,34 | 7,69 | 7,09 | 7,37 | 2,65% | 89.085,00 |
| 07.04.2026 | 6,93 | 7,24 | 6,62 | 7,18 | 3,61% | 74.347,00 |
| 06.04.2026 | 6,36 | 7,16 | 6,36 | 6,93 | 6,78% | 129.326,00 |
| 02.04.2026 | 6,20 | 6,50 | 5,90 | 6,49 | 2,37% | 113.981,00 |
| 01.04.2026 | 5,99 | 6,51 | 5,92 | 6,34 | 7,28% | 78.030,00 |
| 31.03.2026 | 5,95 | 6,00 | 5,55 | 5,91 | 1,90% | 102.291,00 |
| 30.03.2026 | 5,60 | 6,06 | 5,45 | 5,80 | 6,23% | 96.236,00 |
| 27.03.2026 | 5,68 | 5,96 | 5,31 | 5,46 | -4,04% | 98.857,00 |
| 26.03.2026 | 5,25 | 5,78 | 5,18 | 5,69 | 7,36% | 173.489,00 |
| 25.03.2026 | 5,48 | 5,69 | 5,25 | 5,30 | -4,16% | 78.538,00 |
| 24.03.2026 | 5,78 | 5,78 | 5,26 | 5,53 | -2,12% | 118.826,00 |
| 23.03.2026 | 5,82 | 6,06 | 5,60 | 5,65 | -0,70% | 99.722,00 |
| 20.03.2026 | 6,10 | 6,12 | 5,66 | 5,69 | -5,72% | 272.711,00 |
| 19.03.2026 | 6,30 | 6,30 | 5,90 | 6,04 | -4,81% | 132.142,00 |
| 18.03.2026 | 6,53 | 6,59 | 6,19 | 6,34 | -0,94% | 113.653,00 |
| 17.03.2026 | 6,05 | 6,63 | 6,00 | 6,40 | 6,67% | 171.933,00 |
| 16.03.2026 | 5,84 | 6,15 | 5,65 | 6,00 | 1,87% | 121.322,00 |
| 13.03.2026 | 5,99 | 6,29 | 5,22 | 5,89 | 4,25% | 263.790,00 |
| 12.03.2026 | 5,06 | 6,63 | 5,06 | 5,65 | -7,38% | 168.262,00 |
| 11.03.2026 | 6,39 | 6,74 | 5,89 | 6,10 | -4,84% | 115.110,00 |
| 10.03.2026 | 7,17 | 7,23 | 6,39 | 6,41 | -10,22% | 92.295,00 |
| 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 | -9,10% | 194.585,00 |
| 23.02.2026 | 7,56 | 7,56 | 6,11 | 6,16 | -18,91% | 183.768,00 |
| 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 |