2,340$
-2,09%
Echtzeit-Aktienkurs Eventbrite
Bid:
Ask:
Aktienkurse zur Eventbrite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,42 | 2,44 | 2,34 | 2,36 | -1,26% | 482.754,00 |
| 14.10.2025 | 2,41 | 2,43 | 2,37 | 2,39 | -1,24% | 262.753,00 |
| 13.10.2025 | 2,35 | 2,42 | 2,35 | 2,42 | 3,86% | 460.340,00 |
| 10.10.2025 | 2,38 | 2,41 | 2,33 | 2,33 | -2,51% | 577.564,00 |
| 09.10.2025 | 2,38 | 2,40 | 2,35 | 2,39 | -0,42% | 431.670,00 |
| 08.10.2025 | 2,38 | 2,43 | 2,33 | 2,40 | 2,13% | 673.155,00 |
| 07.10.2025 | 2,46 | 2,49 | 2,33 | 2,35 | -4,08% | 494.455,00 |
| 06.10.2025 | 2,54 | 2,54 | 2,41 | 2,45 | -1,61% | 608.616,00 |
| 03.10.2025 | 2,46 | 2,53 | 2,46 | 2,49 | 2,47% | 58.463,00 |
| 02.10.2025 | 2,44 | 2,46 | 2,39 | 2,43 | -0,41% | 591.048,00 |
| 01.10.2025 | 2,49 | 2,50 | 2,44 | 2,44 | -3,17% | 554.471,00 |
| 30.09.2025 | 2,68 | 2,69 | 2,47 | 2,52 | -6,67% | 739.531,00 |
| 29.09.2025 | 2,72 | 2,72 | 2,66 | 2,70 | 0,37% | 331.319,00 |
| 26.09.2025 | 2,79 | 2,80 | 2,68 | 2,69 | -3,24% | 320.803,00 |
| 25.09.2025 | 2,76 | 2,82 | 2,75 | 2,78 | -2,11% | 214.967,00 |
| 24.09.2025 | 2,90 | 2,94 | 2,83 | 2,84 | -2,07% | 325.052,00 |
| 23.09.2025 | 3,10 | 3,12 | 2,90 | 2,90 | -6,45% | 381.748,00 |
| 22.09.2025 | 3,00 | 3,20 | 2,98 | 3,10 | 1,97% | 581.589,00 |
| 19.09.2025 | 3,07 | 3,10 | 2,98 | 3,04 | -0,65% | 1.418.699,00 |
| 18.09.2025 | 2,93 | 3,10 | 2,92 | 3,06 | 5,15% | 1.246.125,00 |
| 17.09.2025 | 2,80 | 2,95 | 2,79 | 2,91 | 4,30% | 1.008.485,00 |
| 16.09.2025 | 2,73 | 2,82 | 2,72 | 2,79 | 2,20% | 352.430,00 |
| 15.09.2025 | 2,71 | 2,74 | 2,69 | 2,73 | 0,74% | 257.838,00 |
| 12.09.2025 | 2,73 | 2,76 | 2,70 | 2,71 | -1,45% | 402.445,00 |
| 11.09.2025 | 2,73 | 2,78 | 2,72 | 2,75 | 1,85% | 457.457,00 |
| 10.09.2025 | 2,65 | 2,73 | 2,65 | 2,70 | -1,10% | 461.911,00 |
| 09.09.2025 | 2,70 | 2,75 | 2,67 | 2,73 | -0,36% | 316.505,00 |
| 08.09.2025 | 2,62 | 2,75 | 2,60 | 2,74 | 4,18% | 688.909,00 |
| 05.09.2025 | 2,64 | 2,69 | 2,60 | 2,63 | 0,38% | 462.848,00 |
| 04.09.2025 | 2,74 | 2,74 | 2,58 | 2,62 | -3,68% | 550.642,00 |
| 03.09.2025 | 2,67 | 2,76 | 2,67 | 2,72 | 1,12% | 570.956,00 |
| 02.09.2025 | 2,63 | 2,70 | 2,61 | 2,69 | 1,51% | 566.665,00 |
| 29.08.2025 | 2,67 | 2,68 | 2,60 | 2,65 | -0,38% | 445.470,00 |
| 28.08.2025 | 2,60 | 2,67 | 2,60 | 2,66 | 2,31% | 316.672,00 |
| 27.08.2025 | 2,64 | 2,69 | 2,57 | 2,60 | -1,89% | 395.375,00 |
| 26.08.2025 | 2,58 | 2,67 | 2,56 | 2,65 | 1,92% | 542.800,00 |
| 25.08.2025 | 2,60 | 2,63 | 2,56 | 2,60 | -0,76% | 396.284,00 |
| 22.08.2025 | 2,54 | 2,65 | 2,51 | 2,62 | 4,38% | 530.880,00 |
| 21.08.2025 | 2,52 | 2,56 | 2,50 | 2,51 | -1,57% | 363.450,00 |
| 20.08.2025 | 2,66 | 2,66 | 2,55 | 2,55 | -4,14% | 676.802,00 |
| 19.08.2025 | 2,79 | 2,81 | 2,66 | 2,66 | -4,66% | 496.198,00 |
| 18.08.2025 | 2,63 | 2,87 | 2,61 | 2,79 | 6,49% | 1.071.752,00 |
| 15.08.2025 | 2,60 | 2,67 | 2,59 | 2,62 | 0,77% | 983.956,00 |
| 14.08.2025 | 2,61 | 2,64 | 2,57 | 2,60 | -1,89% | 466.373,00 |
| 13.08.2025 | 2,57 | 2,68 | 2,56 | 2,65 | 4,33% | 767.615,00 |
| 12.08.2025 | 2,54 | 2,56 | 2,49 | 2,54 | 0,00% | 702.512,00 |
| 11.08.2025 | 2,55 | 2,57 | 2,46 | 2,54 | 0,00% | 1.037.472,00 |
| 08.08.2025 | 2,29 | 2,71 | 2,29 | 2,54 | 14,93% | 2.795.850,00 |
| 07.08.2025 | 2,47 | 2,50 | 2,21 | 2,21 | -10,16% | 879.052,00 |
| 06.08.2025 | 2,47 | 2,51 | 2,45 | 2,46 | -0,40% | 432.700,00 |
| 05.08.2025 | 2,42 | 2,50 | 2,35 | 2,47 | 2,49% | 560.130,00 |
| 04.08.2025 | 2,29 | 2,41 | 2,29 | 2,41 | 5,24% | 714.068,00 |
| 01.08.2025 | 2,40 | 2,40 | 2,29 | 2,29 | -6,15% | 666.443,00 |
| 31.07.2025 | 2,44 | 2,48 | 2,39 | 2,44 | -0,81% | 840.357,00 |
| 30.07.2025 | 2,36 | 2,49 | 2,33 | 2,46 | 4,24% | 845.151,00 |
| 29.07.2025 | 2,42 | 2,44 | 2,29 | 2,36 | -2,48% | 1.190.703,00 |
| 28.07.2025 | 2,44 | 2,46 | 2,42 | 2,42 | -1,22% | 380.952,00 |
| 25.07.2025 | 2,50 | 2,50 | 2,44 | 2,45 | -0,81% | 352.005,00 |
| 24.07.2025 | 2,49 | 2,52 | 2,44 | 2,47 | -1,59% | 590.562,00 |
| 23.07.2025 | 2,50 | 2,54 | 2,44 | 2,51 | 0,40% | 643.978,00 |
| 22.07.2025 | 2,44 | 2,55 | 2,44 | 2,50 | 3,31% | 829.487,00 |
| 21.07.2025 | 2,36 | 2,47 | 2,33 | 2,42 | 2,98% | 756.817,00 |
| 18.07.2025 | 2,31 | 2,46 | 2,28 | 2,35 | 3,07% | 2.026.855,00 |
| 17.07.2025 | 2,35 | 2,36 | 2,21 | 2,28 | -2,98% | 3.188.780,00 |
| 16.07.2025 | 2,51 | 2,53 | 2,25 | 2,35 | -6,37% | 753.416,00 |
| 15.07.2025 | 2,54 | 2,62 | 2,51 | 2,51 | -1,57% | 345.095,00 |
| 14.07.2025 | 2,48 | 2,58 | 2,48 | 2,55 | 2,00% | 357.089,00 |
| 11.07.2025 | 2,66 | 2,67 | 2,50 | 2,50 | -6,02% | 397.939,00 |
| 10.07.2025 | 2,62 | 2,69 | 2,61 | 2,66 | 1,53% | 353.474,00 |
| 09.07.2025 | 2,65 | 2,67 | 2,59 | 2,62 | -0,38% | 504.400,00 |
| 08.07.2025 | 2,64 | 2,66 | 2,58 | 2,63 | 0,38% | 511.982,00 |
| 07.07.2025 | 2,68 | 2,73 | 2,62 | 2,62 | -3,32% | 589.479,00 |
| 03.07.2025 | 2,73 | 2,76 | 2,70 | 2,71 | 0,74% | 211.818,00 |
| 02.07.2025 | 2,73 | 2,73 | 2,67 | 2,69 | 0,00% | 443.258,00 |
| 01.07.2025 | 2,64 | 2,73 | 2,61 | 2,69 | 2,28% | 383.786,00 |
| 30.06.2025 | 2,77 | 2,80 | 2,62 | 2,63 | -2,59% | 625.776,00 |
| 27.06.2025 | 2,63 | 2,71 | 2,61 | 2,70 | 3,05% | 2.662.200,00 |
| 26.06.2025 | 2,58 | 2,63 | 2,55 | 2,62 | 2,34% | 296.098,00 |
| 25.06.2025 | 2,61 | 2,63 | 2,56 | 2,56 | -1,16% | 350.935,00 |
| 24.06.2025 | 2,51 | 2,64 | 2,51 | 2,59 | 4,44% | 566.937,00 |
| 23.06.2025 | 2,47 | 2,52 | 2,42 | 2,48 | -0,40% | 590.343,00 |
| 20.06.2025 | 2,56 | 2,56 | 2,44 | 2,49 | -1,19% | 601.429,00 |
| 18.06.2025 | 2,50 | 2,57 | 2,50 | 2,52 | 0,80% | 358.638,00 |
| 17.06.2025 | 2,49 | 2,54 | 2,43 | 2,50 | 1,21% | 421.135,00 |
| 16.06.2025 | 2,44 | 2,48 | 2,42 | 2,47 | 2,49% | 621.689,00 |
| 13.06.2025 | 2,43 | 2,46 | 2,40 | 2,41 | -1,63% | 517.358,00 |
| 12.06.2025 | 2,50 | 2,50 | 2,43 | 2,45 | -2,39% | 282.151,00 |
| 11.06.2025 | 2,57 | 2,60 | 2,51 | 2,51 | -1,95% | 313.038,00 |
| 10.06.2025 | 2,65 | 2,67 | 2,55 | 2,56 | -2,66% | 325.253,00 |
| 09.06.2025 | 2,58 | 2,64 | 2,56 | 2,63 | 3,54% | 693.443,00 |
| 06.06.2025 | 2,55 | 2,59 | 2,53 | 2,54 | 0,40% | 717.453,00 |
| 05.06.2025 | 2,55 | 2,59 | 2,51 | 2,53 | -0,39% | 483.010,00 |
| 04.06.2025 | 2,43 | 2,56 | 2,42 | 2,54 | 4,10% | 693.318,00 |
| 03.06.2025 | 2,48 | 2,52 | 2,41 | 2,44 | -1,21% | 593.829,00 |
| 02.06.2025 | 2,36 | 2,54 | 2,35 | 2,47 | 4,66% | 1.414.554,00 |
| 30.05.2025 | 2,35 | 2,41 | 2,34 | 2,36 | -0,84% | 525.691,00 |
| 29.05.2025 | 2,42 | 2,44 | 2,37 | 2,38 | -0,42% | 499.463,00 |
| 28.05.2025 | 2,37 | 2,44 | 2,36 | 2,39 | 0,42% | 537.048,00 |
| 27.05.2025 | 2,28 | 2,39 | 2,25 | 2,38 | 5,78% | 864.678,00 |
| 23.05.2025 | 2,23 | 2,27 | 2,18 | 2,25 | -0,88% | 636.932,00 |