5,267$
-1,91%
Echtzeit-Aktienkurs Eventbrite
Bid:
Ask:
Aktienkurse zur Eventbrite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2024 | 5,45 | 5,54 | 5,20 | 5,21 | -4,40% | 1.693.275,00 |
| 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% | 1.554.747,00 |
| 10.04.2024 | 5,66 | 5,71 | 5,47 | 5,65 | -3,75% | 2.000.140,00 |
| 09.04.2024 | 5,71 | 5,98 | 5,68 | 5,87 | 4,45% | 1.625.911,00 |
| 08.04.2024 | 5,59 | 5,71 | 5,51 | 5,62 | 1,44% | 1.606.775,00 |
| 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% | 1.961.663,00 |
| 03.04.2024 | 5,20 | 5,66 | 5,20 | 5,60 | 7,07% | 2.067.481,00 |
| 02.04.2024 | 5,31 | 5,33 | 5,17 | 5,23 | -3,51% | 2.015.149,00 |
| 01.04.2024 | 5,50 | 5,62 | 5,40 | 5,42 | -1,09% | 2.437.895,00 |
| 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% | 1.603.506,00 |
| 26.03.2024 | 5,72 | 5,73 | 5,47 | 5,47 | -3,53% | 2.453.763,00 |
| 25.03.2024 | 5,71 | 5,82 | 5,63 | 5,67 | -0,35% | 1.736.028,00 |
| 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% | 3.438.757,00 |
| 20.03.2024 | 5,62 | 5,81 | 5,60 | 5,76 | 0,35% | 1.472.267,00 |
| 19.03.2024 | 5,67 | 5,80 | 5,64 | 5,74 | 0,17% | 1.698.859,00 |
| 18.03.2024 | 5,47 | 5,86 | 5,40 | 5,73 | 4,18% | 3.189.110,00 |
| 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% | 4.478.577,00 |
| 13.03.2024 | 5,11 | 5,29 | 5,05 | 5,11 | -0,20% | 2.549.055,00 |
| 12.03.2024 | 5,31 | 5,38 | 5,11 | 5,12 | -3,40% | 2.087.919,00 |
| 11.03.2024 | 5,42 | 5,58 | 5,26 | 5,30 | -2,75% | 1.840.189,00 |
| 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% | 2.256.991,00 |
| 06.03.2024 | 5,18 | 5,32 | 5,17 | 5,27 | 3,33% | 3.159.582,00 |
| 05.03.2024 | 5,35 | 5,35 | 5,09 | 5,10 | -4,85% | 2.612.977,00 |
| 04.03.2024 | 5,63 | 5,79 | 5,33 | 5,36 | -5,80% | 3.004.969,00 |
| 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% | 3.804.054,00 |
| 28.02.2024 | 6,17 | 6,17 | 5,52 | 5,80 | -30,29% | 9.889.726,00 |
| 27.02.2024 | 8,32 | 8,46 | 8,17 | 8,32 | 1,34% | 1.856.303,00 |
| 26.02.2024 | 8,27 | 8,39 | 8,13 | 8,21 | -2,26% | 1.140.991,00 |
| 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% | 921.455,00 |
| 21.02.2024 | 8,66 | 8,71 | 8,26 | 8,28 | -5,15% | 1.222.862,00 |
| 20.02.2024 | 8,65 | 8,76 | 8,58 | 8,73 | -1,24% | 809.885,00 |
| 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% | 830.596,00 |
| 14.02.2024 | 8,72 | 8,82 | 8,52 | 8,76 | 2,46% | 710.859,00 |
| 13.02.2024 | 8,58 | 8,79 | 8,44 | 8,55 | -4,58% | 1.041.283,00 |
| 12.02.2024 | 8,72 | 9,07 | 8,72 | 8,96 | 2,52% | 1.057.317,00 |
| 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% | 878.414,00 |
| 07.02.2024 | 8,49 | 8,50 | 8,30 | 8,45 | -0,12% | 734.301,00 |
| 06.02.2024 | 8,54 | 8,74 | 8,41 | 8,46 | -0,35% | 800.948,00 |
| 05.02.2024 | 8,46 | 8,53 | 8,27 | 8,49 | -1,28% | 782.048,00 |
| 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% | 1.470.182,00 |
| 31.01.2024 | 8,65 | 8,73 | 8,37 | 8,37 | -3,24% | 1.631.172,00 |
| 30.01.2024 | 8,53 | 8,68 | 8,39 | 8,65 | 0,12% | 905.777,00 |
| 29.01.2024 | 8,27 | 8,68 | 8,15 | 8,64 | 4,35% | 993.859,00 |
| 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% | 1.310.849,00 |
| 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% | 728.262,00 |
| 22.01.2024 | 7,87 | 7,92 | 7,54 | 7,83 | 0,51% | 1.596.394,00 |
| 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% | 1.073.531,00 |
| 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% | 1.300.680,00 |
| 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% | 912.126,00 |
| 10.01.2024 | 7,65 | 7,88 | 7,62 | 7,75 | 1,57% | 1.573.348,00 |
| 09.01.2024 | 7,88 | 7,94 | 7,60 | 7,63 | -4,51% | 881.059,00 |
| 08.01.2024 | 7,94 | 8,17 | 7,85 | 7,99 | 0,76% | 1.034.233,00 |
| 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% | 898.159,00 |
| 03.01.2024 | 7,91 | 8,07 | 7,68 | 7,76 | -3,00% | 1.122.984,00 |
| 02.01.2024 | 8,25 | 8,25 | 7,85 | 8,00 | -4,31% | 1.480.928,00 |
| 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% | 2.277.236,00 |
| 27.12.2023 | 8,37 | 8,45 | 8,23 | 8,24 | -1,32% | 899.549,00 |
| 26.12.2023 | 8,20 | 8,38 | 8,13 | 8,35 | 1,95% | 629.245,00 |