2,655$
-0,19%
Echtzeit-Aktienkurs Eventbrite Inc.
Bid:
Ask:
Aktienkurse zur Eventbrite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,34 | 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 |
| 22.05.2025 | 2,16 | 2,30 | 2,15 | 2,27 | 5,58% | 785.627,00 |
| 21.05.2025 | 2,14 | 2,25 | 2,12 | 2,15 | -0,46% | 503.797,00 |
| 20.05.2025 | 2,23 | 2,28 | 2,15 | 2,16 | -2,26% | 662.811,00 |
| 19.05.2025 | 2,30 | 2,34 | 2,21 | 2,21 | -5,96% | 720.203,00 |
| 16.05.2025 | 2,31 | 2,37 | 2,30 | 2,35 | 1,29% | 724.284,00 |
| 15.05.2025 | 2,33 | 2,40 | 2,31 | 2,32 | -2,11% | 559.972,00 |
| 14.05.2025 | 2,37 | 2,40 | 2,27 | 2,37 | -1,25% | 1.006.145,00 |
| 13.05.2025 | 2,47 | 2,54 | 2,35 | 2,40 | -4,38% | 1.346.497,00 |
| 12.05.2025 | 2,60 | 2,61 | 2,45 | 2,51 | 0,80% | 770.881,00 |
| 09.05.2025 | 2,46 | 2,75 | 2,39 | 2,49 | 7,33% | 1.859.381,00 |
| 08.05.2025 | 2,21 | 2,34 | 2,21 | 2,32 | 6,42% | 1.247.027,00 |
| 07.05.2025 | 2,07 | 2,20 | 2,05 | 2,18 | 3,32% | 759.055,00 |
| 06.05.2025 | 2,16 | 2,17 | 2,10 | 2,11 | -1,86% | 270.188,00 |
| 05.05.2025 | 2,15 | 2,20 | 2,13 | 2,15 | 0,47% | 403.855,00 |
| 02.05.2025 | 2,16 | 2,20 | 2,13 | 2,14 | 0,00% | 473.129,00 |
| 01.05.2025 | 2,10 | 2,16 | 2,10 | 2,14 | 0,94% | 731.249,00 |
| 30.04.2025 | 2,14 | 2,15 | 2,06 | 2,12 | -2,75% | 649.842,00 |
| 29.04.2025 | 2,11 | 2,20 | 2,09 | 2,18 | 2,83% | 555.721,00 |
| 28.04.2025 | 2,10 | 2,15 | 2,06 | 2,12 | 0,95% | 546.928,00 |
| 25.04.2025 | 2,09 | 2,16 | 2,08 | 2,10 | -0,47% | 563.867,00 |
| 24.04.2025 | 2,10 | 2,17 | 2,10 | 2,11 | -0,47% | 555.878,00 |
| 23.04.2025 | 2,28 | 2,33 | 2,12 | 2,12 | -5,36% | 829.984,00 |
| 22.04.2025 | 2,21 | 2,27 | 2,18 | 2,24 | 2,75% | 558.342,00 |
| 21.04.2025 | 2,18 | 2,19 | 2,13 | 2,18 | -3,11% | 541.276,00 |
| 17.04.2025 | 2,16 | 2,25 | 2,14 | 2,25 | 4,17% | 581.217,00 |
| 16.04.2025 | 2,22 | 2,28 | 2,15 | 2,16 | -1,82% | 679.353,00 |
| 15.04.2025 | 2,25 | 2,26 | 2,19 | 2,20 | -0,90% | 706.609,00 |
| 14.04.2025 | 2,25 | 2,25 | 2,13 | 2,22 | 6,22% | 1.103.933,00 |
| 11.04.2025 | 2,10 | 2,12 | 2,00 | 2,09 | 2,45% | 956.924,00 |
| 10.04.2025 | 1,98 | 2,07 | 1,83 | 2,04 | 0,99% | 1.657.996,00 |
| 09.04.2025 | 1,83 | 2,08 | 1,81 | 2,02 | 9,78% | 1.267.531,00 |
| 08.04.2025 | 1,99 | 2,01 | 1,81 | 1,84 | -4,17% | 1.144.313,00 |