4,950$
-5,89%
Echtzeit-Aktienkurs Vivid Seats Inc
Bid:
Ask:
Aktienkurse zur Vivid Seats Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,25 | 5,27 | 4,90 | 4,95 | -5,89% | 100.561,00 |
| 08.09.2026 | 5,86 | 5,98 | 5,06 | 5,26 | -12,91% | 188.725,00 |
| 04.09.2026 | 5,95 | 6,09 | 5,54 | 6,04 | 1,34% | 64.061,00 |
| 03.09.2026 | 6,29 | 6,30 | 5,85 | 5,96 | -3,25% | 43.045,00 |
| 02.09.2026 | 6,04 | 6,32 | 6,04 | 6,16 | 0,00% | 31.117,00 |
| 01.09.2026 | 5,92 | 6,30 | 5,82 | 6,16 | 5,30% | 117.424,00 |
| 31.08.2026 | 5,99 | 6,02 | 5,81 | 5,85 | -2,82% | 38.912,00 |
| 28.08.2026 | 6,22 | 6,39 | 5,92 | 6,02 | -3,68% | 110.701,00 |
| 27.08.2026 | 6,87 | 6,87 | 6,17 | 6,25 | -8,63% | 86.157,00 |
| 26.08.2026 | 7,26 | 7,29 | 6,80 | 6,84 | -6,11% | 26.892,00 |
| 25.08.2026 | 7,00 | 7,39 | 7,00 | 7,29 | 2,90% | 32.545,00 |
| 24.08.2026 | 6,81 | 7,11 | 6,81 | 7,08 | 2,76% | 30.215,00 |
| 21.08.2026 | 6,66 | 7,02 | 6,60 | 6,89 | 2,39% | 54.135,00 |
| 20.08.2026 | 7,00 | 7,11 | 6,58 | 6,73 | -3,87% | 58.812,00 |
| 19.08.2026 | 7,00 | 7,53 | 6,93 | 7,00 | -0,71% | 84.436,00 |
| 18.08.2026 | 7,00 | 7,22 | 7,00 | 7,05 | 1,08% | 29.094,00 |
| 17.08.2026 | 7,19 | 7,44 | 6,93 | 6,98 | -2,99% | 45.577,00 |
| 14.08.2026 | 7,22 | 7,40 | 6,99 | 7,19 | 0,28% | 36.329,00 |
| 13.08.2026 | 7,22 | 7,69 | 7,15 | 7,17 | -2,32% | 74.436,00 |
| 12.08.2026 | 7,61 | 7,72 | 7,31 | 7,34 | -2,26% | 36.717,00 |
| 11.08.2026 | 7,58 | 7,60 | 7,22 | 7,51 | 2,18% | 40.804,00 |
| 10.08.2026 | 7,44 | 7,76 | 7,24 | 7,35 | -3,29% | 31.395,00 |
| 07.08.2026 | 7,80 | 8,10 | 7,49 | 7,60 | -3,55% | 34.327,00 |
| 06.08.2026 | 8,21 | 8,28 | 7,64 | 7,88 | -3,19% | 78.138,00 |
| 05.08.2026 | 9,59 | 9,59 | 7,91 | 8,14 | -14,68% | 87.959,00 |
| 04.08.2026 | 8,34 | 9,55 | 8,34 | 9,54 | 20,00% | 153.602,00 |
| 03.08.2026 | 7,86 | 8,22 | 7,73 | 7,95 | 2,71% | 51.277,00 |
| 31.07.2026 | 7,58 | 7,75 | 7,30 | 7,74 | 4,31% | 50.422,00 |
| 30.07.2026 | 7,43 | 7,59 | 7,23 | 7,42 | -0,80% | 33.974,00 |
| 29.07.2026 | 7,92 | 8,07 | 7,32 | 7,48 | -7,20% | 49.648,00 |
| 28.07.2026 | 7,86 | 8,27 | 7,59 | 8,06 | 3,33% | 119.159,00 |
| 27.07.2026 | 7,19 | 7,87 | 6,99 | 7,80 | 11,27% | 62.720,00 |
| 24.07.2026 | 6,78 | 7,13 | 6,65 | 7,01 | 6,05% | 52.322,00 |
| 23.07.2026 | 6,82 | 7,15 | 6,26 | 6,61 | -5,30% | 143.400,00 |
| 22.07.2026 | 7,02 | 7,32 | 6,85 | 6,98 | -0,29% | 85.132,00 |
| 21.07.2026 | 7,29 | 7,43 | 6,86 | 7,00 | -0,99% | 130.212,00 |
| 20.07.2026 | 7,20 | 7,29 | 6,93 | 7,07 | 0,14% | 21.394,00 |
| 17.07.2026 | 7,17 | 7,18 | 6,98 | 7,06 | -3,55% | 27.967,00 |
| 16.07.2026 | 7,95 | 7,95 | 7,18 | 7,32 | -5,43% | 42.149,00 |
| 15.07.2026 | 8,07 | 8,50 | 7,65 | 7,74 | -2,89% | 67.735,00 |
| 14.07.2026 | 8,02 | 8,68 | 7,70 | 7,97 | -0,75% | 44.386,00 |
| 13.07.2026 | 7,03 | 8,26 | 6,60 | 8,03 | 15,04% | 127.854,00 |
| 10.07.2026 | 7,27 | 7,48 | 6,82 | 6,98 | -2,65% | 65.891,00 |
| 09.07.2026 | 6,85 | 7,22 | 6,57 | 7,17 | 3,76% | 111.350,00 |
| 08.07.2026 | 6,52 | 6,91 | 6,40 | 6,91 | 1,65% | 63.395,00 |
| 07.07.2026 | 6,71 | 6,87 | 6,36 | 6,80 | -0,40% | 59.641,00 |
| 06.07.2026 | 7,09 | 7,10 | 6,61 | 6,83 | -2,78% | 60.854,00 |
| 02.07.2026 | 6,66 | 7,27 | 6,61 | 7,02 | 7,18% | 77.448,00 |
| 01.07.2026 | 6,52 | 6,76 | 6,07 | 6,55 | 0,77% | 71.420,00 |
| 30.06.2026 | 6,39 | 6,61 | 6,05 | 6,50 | 0,62% | 167.141,00 |
| 29.06.2026 | 6,45 | 6,67 | 5,88 | 6,46 | 1,10% | 206.447,00 |
| 26.06.2026 | 6,43 | 7,16 | 6,12 | 6,39 | -2,14% | 611.357,00 |
| 25.06.2026 | 7,44 | 7,55 | 6,39 | 6,53 | -11,99% | 134.896,00 |
| 24.06.2026 | 7,74 | 8,26 | 7,31 | 7,42 | -4,38% | 119.816,00 |
| 23.06.2026 | 7,38 | 7,99 | 7,38 | 7,76 | 2,92% | 68.264,00 |
| 22.06.2026 | 7,56 | 8,40 | 7,52 | 7,54 | 0,53% | 159.742,00 |
| 18.06.2026 | 7,77 | 8,09 | 7,08 | 7,50 | -1,45% | 108.421,00 |
| 17.06.2026 | 7,10 | 8,64 | 7,10 | 7,61 | 4,25% | 157.757,00 |
| 16.06.2026 | 6,72 | 7,46 | 6,47 | 7,30 | 5,95% | 136.252,00 |
| 15.06.2026 | 7,95 | 8,16 | 6,73 | 6,89 | -11,21% | 133.549,00 |
| 12.06.2026 | 8,48 | 8,63 | 7,70 | 7,76 | -9,03% | 99.811,00 |
| 11.06.2026 | 8,96 | 9,01 | 8,06 | 8,53 | -3,29% | 61.074,00 |
| 10.06.2026 | 8,32 | 9,21 | 8,26 | 8,82 | 7,43% | 78.942,00 |
| 09.06.2026 | 8,38 | 8,81 | 7,93 | 8,21 | -1,44% | 54.996,00 |
| 08.06.2026 | 8,62 | 8,72 | 8,30 | 8,33 | -3,14% | 35.596,00 |
| 05.06.2026 | 9,10 | 9,10 | 8,46 | 8,60 | -4,66% | 24.617,00 |
| 04.06.2026 | 8,97 | 9,55 | 8,90 | 9,02 | 3,44% | 64.742,00 |
| 03.06.2026 | 9,41 | 9,42 | 8,66 | 8,72 | -7,33% | 43.100,00 |
| 02.06.2026 | 9,01 | 9,85 | 8,81 | 9,41 | 1,07% | 75.554,00 |
| 01.06.2026 | 9,05 | 9,47 | 8,22 | 9,31 | 7,38% | 48.941,00 |
| 29.05.2026 | 8,43 | 9,07 | 8,43 | 8,67 | 1,64% | 80.266,00 |
| 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 |