2,486$
7,18%
Echtzeit-Aktienkurs Eventbrite
Bid:
Ask:
Aktienkurse zur Eventbrite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,45 | 2,75 | 2,39 | 2,49 | 7,33% | 1.859.369,00 |
| 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 |
| 10.02.2025 | 3,44 | 3,53 | 3,43 | 3,50 | 2,64% | 755.927,00 |
| 07.02.2025 | 3,39 | 3,48 | 3,34 | 3,41 | 0,29% | 716.426,00 |
| 06.02.2025 | 3,25 | 3,41 | 3,24 | 3,40 | 3,03% | 794.971,00 |
| 05.02.2025 | 3,28 | 3,34 | 3,21 | 3,30 | 0,00% | 723.141,00 |
| 04.02.2025 | 3,10 | 3,32 | 3,10 | 3,30 | 5,77% | 831.821,00 |
| 03.02.2025 | 3,08 | 3,19 | 3,03 | 3,12 | -1,58% | 693.731,00 |
| 31.01.2025 | 3,33 | 3,34 | 3,15 | 3,17 | -4,80% | 851.182,00 |
| 30.01.2025 | 3,50 | 3,53 | 3,32 | 3,33 | -4,31% | 617.870,00 |
| 29.01.2025 | 3,62 | 3,63 | 3,38 | 3,48 | -4,13% | 616.173,00 |
| 28.01.2025 | 3,68 | 3,74 | 3,56 | 3,63 | -1,36% | 621.943,00 |
| 27.01.2025 | 3,31 | 3,69 | 3,31 | 3,68 | 9,52% | 1.673.185,00 |
| 24.01.2025 | 3,50 | 3,57 | 3,34 | 3,36 | -4,00% | 866.179,00 |
| 23.01.2025 | 3,33 | 3,51 | 3,31 | 3,50 | 2,94% | 778.138,00 |
| 22.01.2025 | 3,49 | 3,53 | 3,40 | 3,40 | -3,68% | 415.237,00 |
| 21.01.2025 | 3,64 | 3,64 | 3,46 | 3,53 | -0,28% | 640.641,00 |
| 17.01.2025 | 3,59 | 3,59 | 3,48 | 3,54 | 0,57% | 551.503,00 |
| 16.01.2025 | 3,38 | 3,54 | 3,38 | 3,52 | 2,62% | 649.155,00 |
| 15.01.2025 | 3,48 | 3,52 | 3,42 | 3,43 | 1,48% | 915.757,00 |
| 14.01.2025 | 3,35 | 3,43 | 3,31 | 3,38 | 1,50% | 866.048,00 |
| 13.01.2025 | 3,27 | 3,36 | 3,21 | 3,33 | 0,91% | 817.835,00 |
| 10.01.2025 | 3,38 | 3,38 | 3,25 | 3,30 | -4,35% | 943.272,00 |
| 08.01.2025 | 3,42 | 3,49 | 3,31 | 3,45 | -1,15% | 938.724,00 |
| 07.01.2025 | 3,55 | 3,60 | 3,42 | 3,49 | -1,97% | 926.969,00 |
| 06.01.2025 | 3,70 | 3,73 | 3,56 | 3,56 | -3,00% | 811.100,00 |
| 03.01.2025 | 3,62 | 3,71 | 3,58 | 3,67 | 2,23% | 869.421,00 |
| 02.01.2025 | 3,43 | 3,59 | 3,40 | 3,59 | 6,85% | 838.116,00 |
| 31.12.2024 | 3,41 | 3,44 | 3,33 | 3,36 | 0,00% | 887.901,00 |
| 30.12.2024 | 3,33 | 3,42 | 3,27 | 3,36 | -0,30% | 778.221,00 |
| 27.12.2024 | 3,50 | 3,52 | 3,34 | 3,37 | -4,26% | 989.508,00 |
| 26.12.2024 | 3,50 | 3,60 | 3,44 | 3,52 | -0,85% | 998.975,00 |
| 24.12.2024 | 3,36 | 3,56 | 3,34 | 3,55 | 5,65% | 1.039.775,00 |
| 23.12.2024 | 3,33 | 3,40 | 3,31 | 3,36 | 0,90% | 1.112.462,00 |
| 20.12.2024 | 3,34 | 3,46 | 3,27 | 3,33 | -1,48% | 2.377.408,00 |
| 19.12.2024 | 3,48 | 3,52 | 3,38 | 3,38 | -0,88% | 1.300.789,00 |
| 18.12.2024 | 3,61 | 3,70 | 3,41 | 3,41 | -5,54% | 1.356.094,00 |
| 17.12.2024 | 3,62 | 3,72 | 3,59 | 3,61 | -1,10% | 1.005.100,00 |
| 16.12.2024 | 3,52 | 3,79 | 3,51 | 3,65 | 2,82% | 1.211.570,00 |