2,651$
-1,85%
Echtzeit-Aktienkurs Eventbrite
Bid:
Ask:
Aktienkurse zur Eventbrite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 449.425,00 |
| 01.07.2025 | 2,64 | 2,73 | 2,61 | 2,69 | 2,28% | 383.858,00 |
| 30.06.2025 | 2,77 | 2,80 | 2,62 | 2,63 | -2,59% | 626.139,00 |
| 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% | 350.936,00 |
| 24.06.2025 | 2,51 | 2,64 | 2,51 | 2,59 | 4,44% | 566.939,00 |
| 23.06.2025 | 2,47 | 2,52 | 2,42 | 2,48 | -0,40% | 590.346,00 |
| 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% | 421.146,00 |
| 16.06.2025 | 2,44 | 2,48 | 2,42 | 2,47 | 2,49% | 621.794,00 |
| 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% | 282.161,00 |
| 11.06.2025 | 2,57 | 2,60 | 2,51 | 2,51 | -1,95% | 313.039,00 |
| 10.06.2025 | 2,65 | 2,67 | 2,55 | 2,56 | -2,66% | 325.267,00 |
| 09.06.2025 | 2,58 | 2,64 | 2,56 | 2,63 | 3,54% | 693.447,00 |
| 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% | 483.140,00 |
| 04.06.2025 | 2,43 | 2,56 | 2,42 | 2,54 | 4,10% | 693.416,00 |
| 03.06.2025 | 2,48 | 2,52 | 2,41 | 2,44 | -1,21% | 593.836,00 |
| 02.06.2025 | 2,36 | 2,54 | 2,35 | 2,47 | 4,66% | 1.414.584,00 |
| 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% | 499.464,00 |
| 28.05.2025 | 2,37 | 2,44 | 2,36 | 2,39 | 0,42% | 537.049,00 |
| 27.05.2025 | 2,28 | 2,39 | 2,25 | 2,38 | 5,78% | 864.790,00 |
| 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% | 786.148,00 |
| 21.05.2025 | 2,14 | 2,25 | 2,12 | 2,15 | -0,46% | 503.812,00 |
| 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% | 720.478,00 |
| 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% | 560.974,00 |
| 14.05.2025 | 2,37 | 2,40 | 2,27 | 2,37 | -1,25% | 1.006.153,00 |
| 13.05.2025 | 2,47 | 2,54 | 2,35 | 2,40 | -4,38% | 1.346.518,00 |
| 12.05.2025 | 2,60 | 2,61 | 2,45 | 2,51 | 0,80% | 770.886,00 |
| 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% | 1.247.049,00 |
| 07.05.2025 | 2,07 | 2,20 | 2,05 | 2,18 | 3,32% | 759.057,00 |
| 06.05.2025 | 2,16 | 2,17 | 2,10 | 2,11 | -1,86% | 270.203,00 |
| 05.05.2025 | 2,15 | 2,20 | 2,13 | 2,15 | 0,47% | 405.359,00 |
| 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% | 731.381,00 |
| 30.04.2025 | 2,14 | 2,15 | 2,06 | 2,12 | -2,75% | 649.914,00 |
| 29.04.2025 | 2,11 | 2,20 | 2,09 | 2,18 | 2,83% | 555.733,00 |
| 28.04.2025 | 2,10 | 2,15 | 2,06 | 2,12 | 0,95% | 547.245,00 |
| 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% | 558.246,00 |
| 23.04.2025 | 2,28 | 2,33 | 2,12 | 2,12 | -5,36% | 830.018,00 |
| 22.04.2025 | 2,21 | 2,27 | 2,18 | 2,24 | 2,75% | 558.357,00 |
| 21.04.2025 | 2,18 | 2,19 | 2,13 | 2,18 | -3,11% | 541.348,00 |
| 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% | 703.853,00 |
| 15.04.2025 | 2,25 | 2,26 | 2,19 | 2,20 | -0,90% | 708.724,00 |
| 14.04.2025 | 2,25 | 2,25 | 2,13 | 2,22 | 6,22% | 1.106.133,00 |
| 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% | 1.666.011,00 |
| 09.04.2025 | 1,83 | 2,08 | 1,81 | 2,02 | 9,78% | 1.267.656,00 |
| 08.04.2025 | 1,99 | 2,01 | 1,81 | 1,84 | -4,17% | 1.144.319,00 |
| 07.04.2025 | 1,87 | 2,05 | 1,82 | 1,92 | -1,03% | 1.940.430,00 |
| 04.04.2025 | 1,94 | 1,99 | 1,90 | 1,94 | -3,96% | 1.800.937,00 |
| 03.04.2025 | 2,01 | 2,03 | 1,95 | 2,02 | -4,72% | 1.063.476,00 |
| 02.04.2025 | 2,12 | 2,16 | 2,09 | 2,12 | -0,47% | 677.597,00 |
| 01.04.2025 | 2,07 | 2,16 | 2,05 | 2,13 | 0,95% | 825.720,00 |
| 31.03.2025 | 2,15 | 2,15 | 2,07 | 2,11 | -3,21% | 876.110,00 |
| 28.03.2025 | 2,26 | 2,26 | 2,16 | 2,18 | -3,54% | 449.358,00 |
| 27.03.2025 | 2,24 | 2,32 | 2,21 | 2,26 | 0,00% | 427.753,00 |
| 26.03.2025 | 2,34 | 2,36 | 2,24 | 2,26 | -3,00% | 645.925,00 |
| 25.03.2025 | 2,35 | 2,36 | 2,30 | 2,33 | -0,85% | 691.361,00 |
| 24.03.2025 | 2,35 | 2,36 | 2,30 | 2,35 | 1,73% | 920.970,00 |
| 21.03.2025 | 2,30 | 2,34 | 2,26 | 2,31 | -1,28% | 1.304.907,00 |
| 20.03.2025 | 2,28 | 2,37 | 2,28 | 2,34 | 0,86% | 1.081.661,00 |
| 19.03.2025 | 2,26 | 2,33 | 2,23 | 2,32 | 3,57% | 999.582,00 |
| 18.03.2025 | 2,27 | 2,33 | 2,18 | 2,24 | -1,75% | 908.115,00 |
| 17.03.2025 | 2,26 | 2,33 | 2,21 | 2,28 | 0,44% | 926.036,00 |
| 14.03.2025 | 2,17 | 2,29 | 2,16 | 2,27 | 5,09% | 975.354,00 |
| 13.03.2025 | 2,19 | 2,23 | 2,11 | 2,16 | -3,14% | 1.477.094,00 |
| 12.03.2025 | 2,28 | 2,32 | 2,21 | 2,23 | -0,89% | 1.067.568,00 |
| 11.03.2025 | 2,35 | 2,39 | 2,25 | 2,25 | -2,60% | 1.204.373,00 |
| 10.03.2025 | 2,35 | 2,39 | 2,30 | 2,31 | -2,94% | 1.470.693,00 |
| 07.03.2025 | 2,45 | 2,48 | 2,30 | 2,38 | -2,86% | 2.216.357,00 |
| 06.03.2025 | 2,50 | 2,52 | 2,42 | 2,45 | -1,61% | 2.072.472,00 |
| 05.03.2025 | 2,55 | 2,59 | 2,44 | 2,49 | -4,23% | 1.469.332,00 |
| 04.03.2025 | 2,48 | 2,71 | 2,44 | 2,60 | 6,56% | 1.880.938,00 |
| 03.03.2025 | 2,46 | 2,54 | 2,40 | 2,44 | 0,00% | 2.892.822,00 |
| 28.02.2025 | 2,49 | 2,57 | 2,23 | 2,44 | -21,29% | 5.656.627,00 |
| 27.02.2025 | 3,15 | 3,18 | 3,03 | 3,10 | -2,52% | 1.146.674,00 |
| 26.02.2025 | 3,24 | 3,28 | 3,14 | 3,18 | -1,55% | 754.696,00 |
| 25.02.2025 | 3,26 | 3,29 | 3,19 | 3,23 | -1,22% | 570.525,00 |
| 24.02.2025 | 3,28 | 3,30 | 3,18 | 3,27 | 0,62% | 604.847,00 |
| 21.02.2025 | 3,41 | 3,41 | 3,25 | 3,25 | -3,56% | 910.415,00 |
| 20.02.2025 | 3,37 | 3,41 | 3,26 | 3,37 | -0,59% | 478.539,00 |
| 19.02.2025 | 3,37 | 3,39 | 3,28 | 3,39 | 0,30% | 503.053,00 |
| 18.02.2025 | 3,37 | 3,38 | 3,29 | 3,38 | 0,83% | 548.749,00 |
| 17.02.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 0,07% | - |
| 14.02.2025 | 3,51 | 3,53 | 3,34 | 3,35 | -3,74% | 394.558,00 |
| 13.02.2025 | 3,37 | 3,50 | 3,32 | 3,48 | 3,26% | 401.763,00 |
| 12.02.2025 | 3,34 | 3,44 | 3,33 | 3,37 | -1,17% | 468.326,00 |
| 11.02.2025 | 3,44 | 3,56 | 3,36 | 3,41 | -2,57% | 385.504,00 |