5,170$
-0,58%
Echtzeit-Aktienkurs Eventbrite
Bid:
Ask:
Aktienkurse zur Eventbrite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 5,36 | 5,36 | 5,10 | 5,17 | -0,58% | 966.675,00 |
| 25.07.2024 | 5,11 | 5,34 | 5,06 | 5,20 | 1,96% | 976.099,00 |
| 24.07.2024 | 5,24 | 5,31 | 5,10 | 5,10 | -4,32% | 1.020.471,00 |
| 23.07.2024 | 5,18 | 5,44 | 5,16 | 5,33 | 2,70% | 1.304.199,00 |
| 22.07.2024 | 5,16 | 5,22 | 5,09 | 5,19 | 0,58% | 1.226.360,00 |
| 19.07.2024 | 5,41 | 5,41 | 5,06 | 5,16 | -4,97% | 1.618.900,00 |
| 18.07.2024 | 5,67 | 5,87 | 5,42 | 5,43 | -4,23% | 2.082.484,00 |
| 17.07.2024 | 5,47 | 5,74 | 5,41 | 5,67 | -0,53% | 2.788.696,00 |
| 16.07.2024 | 4,68 | 5,92 | 4,65 | 5,70 | 22,84% | 14.298.598,00 |
| 15.07.2024 | 4,72 | 4,73 | 4,58 | 4,64 | -1,07% | 1.317.280,00 |
| 12.07.2024 | 4,60 | 4,73 | 4,53 | 4,69 | 3,53% | 1.660.477,00 |
| 11.07.2024 | 4,66 | 4,78 | 4,47 | 4,53 | 1,34% | 1.600.459,00 |
| 10.07.2024 | 4,53 | 4,59 | 4,46 | 4,47 | -0,67% | 1.149.242,00 |
| 09.07.2024 | 4,68 | 4,72 | 4,49 | 4,50 | -4,26% | 1.187.578,00 |
| 08.07.2024 | 4,70 | 4,76 | 4,63 | 4,70 | 0,21% | 977.570,00 |
| 05.07.2024 | 4,71 | 4,76 | 4,61 | 4,69 | -1,05% | 940.846,00 |
| 03.07.2024 | 4,69 | 4,88 | 4,68 | 4,74 | 1,72% | 850.899,00 |
| 02.07.2024 | 4,62 | 4,69 | 4,53 | 4,66 | 1,08% | 867.631,00 |
| 01.07.2024 | 4,85 | 4,87 | 4,55 | 4,61 | -4,75% | 1.443.716,00 |
| 28.06.2024 | 4,75 | 4,85 | 4,70 | 4,84 | 2,33% | 3.079.337,00 |
| 27.06.2024 | 4,85 | 4,90 | 4,73 | 4,73 | -2,27% | 990.720,00 |
| 26.06.2024 | 4,63 | 4,86 | 4,62 | 4,84 | 3,86% | 1.526.204,00 |
| 25.06.2024 | 4,73 | 4,73 | 4,58 | 4,66 | -1,69% | 2.276.305,00 |
| 24.06.2024 | 4,90 | 5,01 | 4,70 | 4,74 | -2,47% | 1.983.401,00 |
| 21.06.2024 | 4,83 | 5,00 | 4,82 | 4,86 | 0,83% | 4.716.966,00 |
| 20.06.2024 | 4,78 | 4,88 | 4,77 | 4,82 | 0,21% | 1.679.568,00 |
| 18.06.2024 | 4,93 | 4,98 | 4,78 | 4,81 | -2,63% | 1.460.718,00 |
| 17.06.2024 | 4,77 | 4,99 | 4,75 | 4,94 | 2,28% | 1.255.321,00 |
| 14.06.2024 | 5,01 | 5,05 | 4,74 | 4,83 | -5,66% | 1.762.192,00 |
| 13.06.2024 | 5,30 | 5,32 | 5,07 | 5,12 | -3,58% | 876.020,00 |
| 12.06.2024 | 5,36 | 5,55 | 5,31 | 5,31 | 3,31% | 1.843.239,00 |
| 11.06.2024 | 5,15 | 5,18 | 5,01 | 5,14 | -1,15% | 963.189,00 |
| 10.06.2024 | 5,09 | 5,22 | 5,02 | 5,20 | 1,17% | 998.603,00 |
| 07.06.2024 | 5,28 | 5,30 | 5,04 | 5,14 | -3,75% | 1.232.100,00 |
| 06.06.2024 | 5,10 | 5,35 | 5,06 | 5,34 | 3,89% | 1.185.099,00 |
| 05.06.2024 | 4,93 | 5,18 | 4,85 | 5,14 | 5,54% | 1.430.325,00 |
| 04.06.2024 | 4,72 | 4,88 | 4,69 | 4,87 | 2,31% | 3.009.032,00 |
| 03.06.2024 | 5,04 | 5,04 | 4,74 | 4,76 | -4,42% | 1.319.991,00 |
| 31.05.2024 | 4,95 | 5,00 | 4,89 | 4,98 | 0,81% | 1.463.774,00 |
| 30.05.2024 | 4,87 | 5,01 | 4,83 | 4,94 | 0,61% | 1.700.346,00 |
| 29.05.2024 | 4,95 | 4,97 | 4,83 | 4,91 | -2,19% | 1.998.605,00 |
| 28.05.2024 | 5,00 | 5,03 | 4,89 | 5,02 | 0,60% | 1.350.692,00 |
| 24.05.2024 | 5,03 | 5,06 | 4,98 | 4,99 | -0,60% | 962.494,00 |
| 23.05.2024 | 5,17 | 5,22 | 4,95 | 5,02 | -2,71% | 1.575.942,00 |
| 22.05.2024 | 5,07 | 5,18 | 5,07 | 5,16 | 0,98% | 1.391.009,00 |
| 21.05.2024 | 5,22 | 5,23 | 5,06 | 5,11 | -3,58% | 1.183.990,00 |
| 20.05.2024 | 5,25 | 5,33 | 5,21 | 5,30 | 0,57% | 1.125.219,00 |
| 17.05.2024 | 5,40 | 5,40 | 5,21 | 5,27 | -1,86% | 945.345,00 |
| 16.05.2024 | 5,17 | 5,39 | 5,17 | 5,37 | 3,07% | 1.467.594,00 |
| 15.05.2024 | 5,39 | 5,40 | 5,16 | 5,21 | -2,25% | 1.325.542,00 |
| 14.05.2024 | 5,58 | 5,62 | 5,28 | 5,33 | -2,02% | 1.083.401,00 |
| 13.05.2024 | 5,46 | 5,74 | 5,44 | 5,44 | 1,30% | 1.551.695,00 |
| 10.05.2024 | 5,51 | 5,56 | 5,36 | 5,37 | -2,01% | 1.501.118,00 |
| 09.05.2024 | 5,42 | 5,49 | 5,37 | 5,48 | 0,55% | 1.143.912,00 |
| 08.05.2024 | 5,47 | 5,54 | 5,38 | 5,45 | -2,50% | 1.256.183,00 |
| 07.05.2024 | 5,58 | 5,67 | 5,53 | 5,59 | -0,53% | 1.368.849,00 |
| 06.05.2024 | 5,54 | 5,75 | 5,52 | 5,62 | 2,00% | 1.762.137,00 |
| 03.05.2024 | 5,86 | 5,90 | 5,49 | 5,51 | -0,72% | 3.221.580,00 |
| 02.05.2024 | 5,47 | 5,58 | 5,33 | 5,55 | 3,35% | 2.575.354,00 |
| 01.05.2024 | 5,33 | 5,55 | 5,29 | 5,37 | 1,70% | 1.279.706,00 |
| 30.04.2024 | 5,29 | 5,38 | 5,26 | 5,28 | -1,86% | 1.367.249,00 |
| 29.04.2024 | 5,41 | 5,50 | 5,24 | 5,38 | 0,00% | 1.340.508,00 |
| 26.04.2024 | 5,24 | 5,44 | 5,19 | 5,38 | 3,46% | 1.712.637,00 |
| 25.04.2024 | 5,17 | 5,23 | 5,02 | 5,20 | -1,14% | 1.524.715,00 |
| 24.04.2024 | 5,39 | 5,40 | 5,24 | 5,26 | -2,23% | 1.308.972,00 |
| 23.04.2024 | 5,29 | 5,49 | 5,23 | 5,38 | 1,70% | 1.479.723,00 |
| 22.04.2024 | 5,21 | 5,33 | 5,15 | 5,29 | 2,32% | 1.496.739,00 |
| 19.04.2024 | 5,13 | 5,22 | 5,12 | 5,17 | 0,39% | 1.080.138,00 |
| 18.04.2024 | 5,13 | 5,33 | 5,10 | 5,15 | 0,00% | 1.425.578,00 |
| 17.04.2024 | 5,14 | 5,33 | 5,12 | 5,15 | 1,18% | 1.633.810,00 |
| 16.04.2024 | 5,16 | 5,20 | 5,00 | 5,09 | -2,30% | 1.968.580,00 |
| 15.04.2024 | 5,45 | 5,54 | 5,20 | 5,21 | -4,40% | 1.691.347,00 |
| 12.04.2024 | 5,61 | 5,72 | 5,45 | 5,45 | -4,39% | 1.051.765,00 |
| 11.04.2024 | 5,69 | 5,80 | 5,60 | 5,70 | 0,88% | 1.554.734,00 |
| 10.04.2024 | 5,66 | 5,71 | 5,47 | 5,65 | -3,75% | 2.000.108,00 |
| 09.04.2024 | 5,71 | 5,98 | 5,68 | 5,87 | 4,45% | 1.625.897,00 |
| 08.04.2024 | 5,59 | 5,71 | 5,51 | 5,62 | 1,44% | 1.606.390,00 |
| 05.04.2024 | 5,53 | 5,77 | 5,50 | 5,54 | -0,54% | 1.780.527,00 |
| 04.04.2024 | 5,63 | 5,81 | 5,57 | 5,57 | -0,54% | 1.961.439,00 |
| 03.04.2024 | 5,20 | 5,66 | 5,20 | 5,60 | 7,07% | 2.066.784,00 |
| 02.04.2024 | 5,31 | 5,33 | 5,17 | 5,23 | -3,51% | 2.014.507,00 |
| 01.04.2024 | 5,50 | 5,62 | 5,40 | 5,42 | -1,09% | 1.932.548,00 |
| 28.03.2024 | 5,57 | 5,67 | 5,45 | 5,48 | -1,62% | 3.656.144,00 |
| 27.03.2024 | 5,57 | 5,67 | 5,50 | 5,57 | 1,83% | 1.601.927,00 |
| 26.03.2024 | 5,72 | 5,73 | 5,47 | 5,47 | -3,53% | 2.195.107,00 |
| 25.03.2024 | 5,71 | 5,82 | 5,63 | 5,67 | -0,35% | 1.735.128,00 |
| 22.03.2024 | 5,71 | 5,77 | 5,47 | 5,69 | 0,53% | 2.129.340,00 |
| 21.03.2024 | 5,82 | 6,02 | 5,65 | 5,66 | -1,74% | 2.986.207,00 |
| 20.03.2024 | 5,62 | 5,81 | 5,60 | 5,76 | 0,35% | 1.471.535,00 |
| 19.03.2024 | 5,67 | 5,80 | 5,64 | 5,74 | 0,17% | 1.698.537,00 |
| 18.03.2024 | 5,47 | 5,86 | 5,40 | 5,73 | 4,18% | 2.568.696,00 |
| 15.03.2024 | 5,50 | 5,60 | 5,45 | 5,50 | -1,08% | 2.485.842,00 |
| 14.03.2024 | 5,51 | 5,78 | 5,44 | 5,56 | 8,81% | 4.142.605,00 |
| 13.03.2024 | 5,11 | 5,29 | 5,05 | 5,11 | -0,20% | 2.546.214,00 |
| 12.03.2024 | 5,31 | 5,38 | 5,11 | 5,12 | -3,40% | 2.086.793,00 |
| 11.03.2024 | 5,42 | 5,58 | 5,26 | 5,30 | -2,75% | 1.601.044,00 |
| 08.03.2024 | 5,57 | 5,69 | 5,44 | 5,45 | -0,73% | 2.025.156,00 |
| 07.03.2024 | 5,31 | 5,59 | 5,30 | 5,49 | 4,17% | 2.256.940,00 |
| 06.03.2024 | 5,18 | 5,32 | 5,17 | 5,27 | 3,33% | 3.159.074,00 |
| 05.03.2024 | 5,35 | 5,35 | 5,09 | 5,10 | -4,85% | 2.612.729,00 |