5,500$
-0,90%
Echtzeit-Aktienkurs Eventbrite Inc.
Bid:
Ask:
Aktienkurse zur Eventbrite Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 5,63 | 5,79 | 5,33 | 5,36 | -5,80% | 2.793.949,00 |
| 01.03.2024 | 5,62 | 5,91 | 5,46 | 5,69 | 1,61% | 2.455.186,00 |
| 29.02.2024 | 5,92 | 5,96 | 5,47 | 5,60 | -3,45% | 3.783.903,00 |
| 28.02.2024 | 6,17 | 6,17 | 5,52 | 5,80 | -30,29% | 9.865.432,00 |
| 27.02.2024 | 8,32 | 8,46 | 8,17 | 8,32 | 1,34% | 1.819.404,00 |
| 26.02.2024 | 8,27 | 8,39 | 8,13 | 8,21 | -2,26% | 1.140.983,00 |
| 23.02.2024 | 8,17 | 8,40 | 8,09 | 8,40 | 3,32% | 1.110.766,00 |
| 22.02.2024 | 8,31 | 8,36 | 8,10 | 8,13 | -1,81% | 920.728,00 |
| 21.02.2024 | 8,66 | 8,71 | 8,26 | 8,28 | -5,15% | 1.222.860,00 |
| 20.02.2024 | 8,65 | 8,76 | 8,58 | 8,73 | -1,24% | 809.750,00 |
| 16.02.2024 | 9,01 | 9,04 | 8,82 | 8,84 | -3,60% | 731.378,00 |
| 15.02.2024 | 8,86 | 9,20 | 8,81 | 9,17 | 4,68% | 830.592,00 |
| 14.02.2024 | 8,72 | 8,82 | 8,52 | 8,76 | 2,46% | 710.168,00 |
| 13.02.2024 | 8,58 | 8,79 | 8,44 | 8,55 | -4,58% | 1.041.233,00 |
| 12.02.2024 | 8,72 | 9,07 | 8,72 | 8,96 | 2,52% | 1.057.267,00 |
| 09.02.2024 | 8,70 | 8,80 | 8,62 | 8,74 | 1,04% | 992.632,00 |
| 08.02.2024 | 8,49 | 8,70 | 8,41 | 8,65 | 2,37% | 733.592,00 |
| 07.02.2024 | 8,49 | 8,50 | 8,30 | 8,45 | -0,12% | 734.299,00 |
| 06.02.2024 | 8,54 | 8,74 | 8,41 | 8,46 | -0,35% | 800.933,00 |
| 05.02.2024 | 8,46 | 8,53 | 8,27 | 8,49 | -1,28% | 781.667,00 |
| 02.02.2024 | 8,50 | 8,78 | 8,39 | 8,60 | 0,58% | 733.795,00 |
| 01.02.2024 | 8,44 | 8,61 | 8,17 | 8,55 | 2,15% | 1.470.146,00 |
| 31.01.2024 | 8,65 | 8,73 | 8,37 | 8,37 | -3,24% | 1.630.003,00 |
| 30.01.2024 | 8,53 | 8,68 | 8,39 | 8,65 | 0,12% | 902.944,00 |
| 29.01.2024 | 8,27 | 8,68 | 8,15 | 8,64 | 4,35% | 993.457,00 |
| 26.01.2024 | 8,25 | 8,40 | 8,19 | 8,28 | 0,36% | 1.022.423,00 |
| 25.01.2024 | 8,04 | 8,27 | 7,97 | 8,25 | 4,04% | 1.310.774,00 |
| 24.01.2024 | 8,08 | 8,10 | 7,84 | 7,93 | 0,00% | 767.463,00 |
| 23.01.2024 | 7,95 | 8,03 | 7,75 | 7,93 | 1,28% | 728.051,00 |
| 22.01.2024 | 7,87 | 7,92 | 7,54 | 7,83 | 0,51% | 1.595.300,00 |
| 19.01.2024 | 7,69 | 7,85 | 7,59 | 7,79 | 2,10% | 1.040.759,00 |
| 18.01.2024 | 7,57 | 7,65 | 7,41 | 7,63 | 2,14% | 1.073.495,00 |
| 17.01.2024 | 7,45 | 7,53 | 7,29 | 7,47 | -1,71% | 1.071.060,00 |
| 16.01.2024 | 7,60 | 7,66 | 7,51 | 7,60 | -1,30% | 803.549,00 |
| 12.01.2024 | 7,81 | 7,94 | 7,66 | 7,70 | -1,03% | 785.280,00 |
| 11.01.2024 | 7,73 | 7,83 | 7,57 | 7,78 | 0,39% | 912.092,00 |
| 10.01.2024 | 7,65 | 7,88 | 7,62 | 7,75 | 1,57% | 1.564.006,00 |
| 09.01.2024 | 7,88 | 7,94 | 7,60 | 7,63 | -4,51% | 881.007,00 |
| 08.01.2024 | 7,94 | 8,17 | 7,85 | 7,99 | 0,76% | 1.006.518,00 |
| 05.01.2024 | 7,90 | 8,07 | 7,89 | 7,93 | -0,88% | 815.830,00 |
| 04.01.2024 | 7,81 | 8,08 | 7,76 | 8,00 | 3,09% | 898.061,00 |
| 03.01.2024 | 7,91 | 8,07 | 7,68 | 7,76 | -3,00% | 1.122.860,00 |
| 02.01.2024 | 8,25 | 8,25 | 7,85 | 8,00 | -4,31% | 1.479.808,00 |
| 29.12.2023 | 8,65 | 8,77 | 8,36 | 8,36 | -4,24% | 1.021.305,00 |
| 28.12.2023 | 8,25 | 8,85 | 8,22 | 8,73 | 5,95% | 2.271.260,00 |
| 27.12.2023 | 8,37 | 8,45 | 8,23 | 8,24 | -1,32% | 899.547,00 |
| 26.12.2023 | 8,20 | 8,38 | 8,13 | 8,35 | 1,95% | 628.992,00 |
| 22.12.2023 | 8,21 | 8,31 | 8,16 | 8,19 | -0,49% | 518.718,00 |
| 21.12.2023 | 8,14 | 8,24 | 8,04 | 8,23 | 2,75% | 624.066,00 |
| 20.12.2023 | 8,16 | 8,35 | 7,98 | 8,01 | -3,49% | 841.021,00 |
| 19.12.2023 | 8,12 | 8,51 | 8,12 | 8,30 | 3,11% | 1.185.672,00 |
| 18.12.2023 | 8,03 | 8,13 | 7,88 | 8,05 | -0,12% | 945.802,00 |
| 15.12.2023 | 8,38 | 8,41 | 8,04 | 8,06 | -3,59% | 3.482.467,00 |
| 14.12.2023 | 8,10 | 8,50 | 8,10 | 8,36 | 5,69% | 1.836.467,00 |
| 13.12.2023 | 7,88 | 7,93 | 7,68 | 7,91 | 0,13% | 2.117.236,00 |
| 12.12.2023 | 7,87 | 8,00 | 7,71 | 7,90 | -0,13% | 908.955,00 |
| 11.12.2023 | 7,72 | 7,94 | 7,66 | 7,91 | 1,41% | 931.705,00 |