2,958$
-7,58%
Echtzeit-Aktienkurs Eventbrite
Bid:
Ask:
Aktienkurse zur Eventbrite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 3,19 | 3,23 | 2,94 | 2,94 | -8,13% | 1.129.166,00 |
| 05.09.2024 | 3,14 | 3,20 | 3,12 | 3,20 | 1,91% | 616.581,00 |
| 04.09.2024 | 3,06 | 3,17 | 3,00 | 3,14 | 1,95% | 878.850,00 |
| 03.09.2024 | 3,13 | 3,22 | 3,04 | 3,08 | -3,14% | 1.499.097,00 |
| 30.08.2024 | 3,20 | 3,24 | 3,09 | 3,18 | 0,00% | 1.049.988,00 |
| 29.08.2024 | 3,17 | 3,22 | 3,15 | 3,18 | 0,95% | 730.765,00 |
| 28.08.2024 | 3,20 | 3,26 | 3,09 | 3,15 | -2,48% | 1.138.375,00 |
| 27.08.2024 | 3,26 | 3,30 | 3,20 | 3,23 | -2,12% | 1.214.070,00 |
| 26.08.2024 | 3,39 | 3,44 | 3,29 | 3,30 | -3,23% | 1.088.487,00 |
| 23.08.2024 | 3,37 | 3,52 | 3,37 | 3,41 | 1,19% | 1.059.841,00 |
| 22.08.2024 | 3,37 | 3,46 | 3,35 | 3,37 | -0,30% | 1.827.969,00 |
| 21.08.2024 | 3,19 | 3,41 | 3,15 | 3,38 | 7,99% | 2.601.835,00 |
| 20.08.2024 | 3,04 | 3,14 | 3,00 | 3,13 | 2,62% | 1.460.228,00 |
| 19.08.2024 | 2,94 | 3,15 | 2,92 | 3,05 | 5,17% | 3.558.526,00 |
| 16.08.2024 | 2,81 | 2,95 | 2,76 | 2,90 | 3,20% | 4.524.650,00 |
| 15.08.2024 | 2,97 | 3,07 | 2,78 | 2,81 | -2,77% | 3.935.604,00 |
| 14.08.2024 | 3,13 | 3,20 | 2,84 | 2,89 | -6,17% | 5.403.931,00 |
| 13.08.2024 | 3,03 | 3,12 | 2,95 | 3,08 | 0,98% | 4.014.744,00 |
| 12.08.2024 | 3,09 | 3,11 | 2,93 | 3,05 | -2,87% | 4.685.682,00 |
| 09.08.2024 | 2,88 | 3,23 | 2,51 | 3,14 | -17,37% | 10.986.697,00 |
| 08.08.2024 | 3,88 | 3,91 | 3,76 | 3,80 | -2,06% | 2.068.709,00 |
| 07.08.2024 | 4,07 | 4,12 | 3,86 | 3,88 | -2,51% | 1.115.845,00 |
| 06.08.2024 | 4,11 | 4,12 | 3,94 | 3,98 | -3,16% | 2.035.696,00 |
| 05.08.2024 | 4,07 | 4,20 | 4,02 | 4,11 | -5,08% | 1.298.152,00 |
| 02.08.2024 | 4,38 | 4,49 | 4,28 | 4,33 | -4,84% | 1.817.925,00 |
| 01.08.2024 | 4,82 | 4,88 | 4,45 | 4,55 | -6,95% | 2.158.842,00 |
| 31.07.2024 | 5,28 | 5,38 | 4,87 | 4,89 | -6,32% | 2.461.746,00 |
| 30.07.2024 | 5,31 | 5,41 | 5,18 | 5,22 | -1,51% | 851.249,00 |
| 29.07.2024 | 5,16 | 5,34 | 5,13 | 5,30 | 2,51% | 1.289.611,00 |
| 26.07.2024 | 5,36 | 5,36 | 5,10 | 5,17 | -0,58% | 966.687,00 |
| 25.07.2024 | 5,11 | 5,34 | 5,06 | 5,20 | 1,96% | 976.129,00 |
| 24.07.2024 | 5,24 | 5,31 | 5,10 | 5,10 | -4,32% | 1.021.052,00 |
| 23.07.2024 | 5,18 | 5,44 | 5,16 | 5,33 | 2,70% | 1.304.512,00 |
| 22.07.2024 | 5,16 | 5,22 | 5,09 | 5,19 | 0,58% | 1.228.900,00 |
| 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% | 2.083.593,00 |
| 17.07.2024 | 5,47 | 5,74 | 5,41 | 5,67 | -0,53% | 3.131.426,00 |
| 16.07.2024 | 4,68 | 5,92 | 4,65 | 5,70 | 22,84% | 14.311.318,00 |
| 15.07.2024 | 4,72 | 4,73 | 4,58 | 4,64 | -1,07% | 1.317.291,00 |
| 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% | 1.609.968,00 |
| 10.07.2024 | 4,53 | 4,59 | 4,46 | 4,47 | -0,67% | 1.150.851,00 |
| 09.07.2024 | 4,68 | 4,72 | 4,49 | 4,50 | -4,26% | 1.440.240,00 |
| 08.07.2024 | 4,70 | 4,76 | 4,63 | 4,70 | 0,21% | 977.600,00 |
| 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% | 867.714,00 |
| 01.07.2024 | 4,85 | 4,87 | 4,55 | 4,61 | -4,75% | 1.443.821,00 |
| 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% | 1.103.061,00 |
| 26.06.2024 | 4,63 | 4,86 | 4,62 | 4,84 | 3,86% | 1.526.217,00 |
| 25.06.2024 | 4,73 | 4,73 | 4,58 | 4,66 | -1,69% | 2.590.209,00 |
| 24.06.2024 | 4,90 | 5,01 | 4,70 | 4,74 | -2,47% | 1.983.427,00 |
| 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% | 1.679.569,00 |
| 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% | 1.256.456,00 |
| 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% | 1.182.848,00 |
| 12.06.2024 | 5,36 | 5,55 | 5,31 | 5,31 | 3,31% | 1.843.317,00 |
| 11.06.2024 | 5,15 | 5,18 | 5,01 | 5,14 | -1,15% | 963.190,00 |
| 10.06.2024 | 5,09 | 5,22 | 5,02 | 5,20 | 1,17% | 998.795,00 |
| 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% | 1.186.411,00 |
| 05.06.2024 | 4,93 | 5,18 | 4,85 | 5,14 | 5,54% | 1.746.588,00 |
| 04.06.2024 | 4,72 | 4,88 | 4,69 | 4,87 | 2,31% | 3.009.067,00 |
| 03.06.2024 | 5,04 | 5,04 | 4,74 | 4,76 | -4,42% | 1.320.389,00 |
| 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% | 1.700.451,00 |
| 29.05.2024 | 4,95 | 4,97 | 4,83 | 4,91 | -2,19% | 1.999.705,00 |
| 28.05.2024 | 5,00 | 5,03 | 4,89 | 5,02 | 0,60% | 1.351.407,00 |
| 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% | 1.580.147,00 |
| 22.05.2024 | 5,07 | 5,18 | 5,07 | 5,16 | 0,98% | 1.391.573,00 |
| 21.05.2024 | 5,22 | 5,23 | 5,06 | 5,11 | -3,58% | 1.200.545,00 |
| 20.05.2024 | 5,25 | 5,33 | 5,21 | 5,30 | 0,57% | 1.126.256,00 |
| 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% | 1.467.715,00 |
| 15.05.2024 | 5,39 | 5,40 | 5,16 | 5,21 | -2,25% | 1.325.628,00 |
| 14.05.2024 | 5,58 | 5,62 | 5,28 | 5,33 | -2,02% | 1.083.597,00 |
| 13.05.2024 | 5,46 | 5,74 | 5,44 | 5,44 | 1,30% | 1.553.362,00 |
| 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% | 1.144.106,00 |
| 08.05.2024 | 5,47 | 5,54 | 5,38 | 5,45 | -2,50% | 1.256.187,00 |
| 07.05.2024 | 5,58 | 5,67 | 5,53 | 5,59 | -0,53% | 1.368.855,00 |
| 06.05.2024 | 5,54 | 5,75 | 5,52 | 5,62 | 2,00% | 1.814.005,00 |
| 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% | 2.721.747,00 |
| 01.05.2024 | 5,33 | 5,55 | 5,29 | 5,37 | 1,70% | 1.279.707,00 |
| 30.04.2024 | 5,29 | 5,38 | 5,26 | 5,28 | -1,86% | 1.695.013,00 |
| 29.04.2024 | 5,41 | 5,50 | 5,24 | 5,38 | 0,00% | 1.340.649,00 |
| 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% | 1.528.265,00 |
| 24.04.2024 | 5,39 | 5,40 | 5,24 | 5,26 | -2,23% | 1.648.488,00 |
| 23.04.2024 | 5,29 | 5,49 | 5,23 | 5,38 | 1,70% | 1.480.032,00 |
| 22.04.2024 | 5,21 | 5,33 | 5,15 | 5,29 | 2,32% | 1.498.671,00 |
| 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% | 1.425.725,00 |
| 17.04.2024 | 5,14 | 5,33 | 5,12 | 5,15 | 1,18% | 1.634.135,00 |
| 16.04.2024 | 5,16 | 5,20 | 5,00 | 5,09 | -2,30% | 1.968.876,00 |