2,351$
-1,64%
Echtzeit-Aktienkurs Eventbrite
Bid:
Ask:
Aktienkurse zur Eventbrite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,44 | 2,44 | 2,34 | 2,36 | -1,26% | 479.133,00 |
| 14.10.2025 | 2,37 | 2,43 | 2,37 | 2,39 | -1,24% | 265.758,00 |
| 13.10.2025 | 2,35 | 2,42 | 2,35 | 2,42 | 3,86% | 462.041,00 |
| 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% | 436.043,00 |
| 08.10.2025 | 2,35 | 2,43 | 2,33 | 2,40 | 2,13% | 675.026,00 |
| 07.10.2025 | 2,44 | 2,49 | 2,33 | 2,35 | -4,08% | 496.506,00 |
| 06.10.2025 | 2,50 | 2,54 | 2,41 | 2,45 | -1,03% | 627.713,00 |
| 03.10.2025 | 2,47 | 2,52 | 2,47 | 2,48 | 1,87% | - |
| 02.10.2025 | 2,44 | 2,46 | 2,39 | 2,43 | -0,41% | 591.743,00 |
| 01.10.2025 | 2,49 | 2,50 | 2,44 | 2,44 | -3,17% | 554.860,00 |
| 30.09.2025 | 2,68 | 2,69 | 2,47 | 2,52 | -6,67% | 743.419,00 |
| 29.09.2025 | 2,72 | 2,72 | 2,66 | 2,70 | 0,37% | 345.229,00 |
| 26.09.2025 | 2,79 | 2,80 | 2,68 | 2,69 | -3,24% | 320.803,00 |
| 25.09.2025 | 2,80 | 2,82 | 2,75 | 2,78 | -2,11% | 219.424,00 |
| 24.09.2025 | 2,92 | 2,94 | 2,83 | 2,84 | -2,07% | 326.484,00 |
| 23.09.2025 | 3,10 | 3,12 | 2,90 | 2,90 | -6,45% | 386.961,00 |
| 22.09.2025 | 2,99 | 3,20 | 2,98 | 3,10 | 1,97% | 624.872,00 |
| 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% | 1.247.929,00 |
| 17.09.2025 | 2,80 | 2,95 | 2,79 | 2,91 | 4,30% | 1.030.642,00 |
| 16.09.2025 | 2,73 | 2,82 | 2,72 | 2,79 | 2,20% | 355.340,00 |
| 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% | 686.768,00 |
| 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% | 555.690,00 |
| 03.09.2025 | 2,67 | 2,76 | 2,67 | 2,72 | 1,12% | 570.959,00 |
| 02.09.2025 | 2,63 | 2,70 | 2,61 | 2,69 | 1,51% | 566.982,00 |
| 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% | 352.354,00 |
| 27.08.2025 | 2,64 | 2,69 | 2,57 | 2,60 | -1,89% | 402.180,00 |
| 26.08.2025 | 2,58 | 2,67 | 2,56 | 2,65 | 1,92% | 542.803,00 |
| 25.08.2025 | 2,60 | 2,63 | 2,56 | 2,60 | -0,76% | 414.664,00 |
| 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% | 368.915,00 |
| 20.08.2025 | 2,66 | 2,66 | 2,55 | 2,55 | -4,14% | 676.817,00 |
| 19.08.2025 | 2,79 | 2,81 | 2,66 | 2,66 | -4,66% | 496.374,00 |
| 18.08.2025 | 2,63 | 2,87 | 2,61 | 2,79 | 6,49% | 1.071.778,00 |
| 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% | 467.657,00 |
| 13.08.2025 | 2,57 | 2,68 | 2,56 | 2,65 | 4,33% | 767.692,00 |
| 12.08.2025 | 2,54 | 2,56 | 2,49 | 2,54 | 0,00% | 704.567,00 |
| 11.08.2025 | 2,55 | 2,57 | 2,46 | 2,54 | 0,00% | 1.064.609,00 |
| 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% | 909.364,00 |
| 06.08.2025 | 2,47 | 2,51 | 2,45 | 2,46 | -0,40% | 433.000,00 |
| 05.08.2025 | 2,42 | 2,50 | 2,35 | 2,47 | 2,49% | 560.173,00 |
| 04.08.2025 | 2,29 | 2,41 | 2,29 | 2,41 | 5,24% | 714.127,00 |
| 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% | 840.397,00 |
| 30.07.2025 | 2,36 | 2,49 | 2,33 | 2,46 | 4,24% | 845.702,00 |
| 29.07.2025 | 2,42 | 2,44 | 2,29 | 2,36 | -2,48% | 1.190.916,00 |
| 28.07.2025 | 2,44 | 2,46 | 2,42 | 2,42 | -1,22% | 381.152,00 |
| 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% | 627.160,00 |
| 23.07.2025 | 2,50 | 2,54 | 2,44 | 2,51 | 0,40% | 764.096,00 |
| 22.07.2025 | 2,44 | 2,55 | 2,44 | 2,50 | 3,31% | 850.335,00 |
| 21.07.2025 | 2,36 | 2,47 | 2,33 | 2,42 | 2,98% | 847.589,00 |
| 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% | 3.242.589,00 |
| 16.07.2025 | 2,51 | 2,53 | 2,25 | 2,35 | -6,37% | 861.337,00 |
| 15.07.2025 | 2,54 | 2,62 | 2,51 | 2,51 | -1,57% | 345.103,00 |
| 14.07.2025 | 2,48 | 2,58 | 2,48 | 2,55 | 2,00% | 358.458,00 |
| 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% | 357.412,00 |
| 09.07.2025 | 2,65 | 2,67 | 2,59 | 2,62 | -0,38% | 509.078,00 |
| 08.07.2025 | 2,64 | 2,66 | 2,58 | 2,63 | 0,38% | 514.525,00 |
| 07.07.2025 | 2,68 | 2,73 | 2,62 | 2,62 | -3,32% | 633.970,00 |
| 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% | 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 |