ストックスクリーナーアプリを入手
3.48
0.72%
0.02
Eventbrite Inc (EB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.52 | $3.41 | $0.11 | 267,568.0 | +0.87% |
| 2024-11-20 | $3.56 | $3.43 | $0.13 | 1,310,300.0 | -1.98% |
| 2024-11-19 | $3.56 | $3.36 | $0.1999 | 1,388,474.0 | +1.44% |
| 2024-11-18 | $3.56 | $3.41 | $0.155 | 1,751,200.0 | -0.57% |
| 2024-11-15 | $3.81 | $3.47 | $0.34 | 1,742,489.0 | -6.91% |
| 2024-11-14 | $3.79 | $3.60 | $0.19 | 1,803,264.0 | +4.74% |
| 2024-11-13 | $3.70 | $3.44 | $0.26 | 2,112,440.0 | -1.37% |
| 2024-11-12 | $3.69 | $3.48 | $0.215 | 2,321,709.0 | +1.68% |
| 2024-11-11 | $3.61 | $3.17 | $0.44 | 2,410,292.0 | +3.77% |
| 2024-11-08 | $3.93 | $3.41 | $0.52 | 3,894,016.0 | +0.88% |
| 2024-11-07 | $3.50 | $3.36 | $0.135 | 3,719,840.0 | +0.00% |
| 2024-11-06 | $3.60 | $3.36 | $0.24 | 1,894,327.0 | +0.88% |
| 2024-11-05 | $3.45 | $3.27 | $0.18 | 2,416,145.0 | +3.35% |
| 2024-11-04 | $3.44 | $3.27 | $0.17 | 1,468,573.0 | -2.09% |
| 2024-11-01 | $3.39 | $3.21 | $0.18 | 1,611,629.0 | +4.69% |
| 2024-10-31 | $3.23 | $3.15 | $0.0845 | 1,299,087.0 | +1.27% |
| 2024-10-30 | $3.32 | $3.15 | $0.17 | 720,089.0 | -1.56% |
| 2024-10-29 | $3.29 | $3.10 | $0.19 | 1,838,116.0 | +2.88% |
| 2024-10-28 | $3.17 | $3.04 | $0.125 | 891,269.0 | +4.00% |
| 2024-10-25 | $3.02 | $2.90 | $0.12 | 1,429,266.0 | +3.81% |
| 2024-10-24 | $2.97 | $2.85 | $0.1224 | 854,792.0 | -1.37% |
| 2024-10-23 | $2.94 | $2.83 | $0.12 | 1,400,040.0 | +2.45% |
| 2024-10-22 | $2.92 | $2.84 | $0.08 | 762,736.0 | -1.04% |
Eventbrite Inc (EB) 株の年ごとの株価履歴
この詳細な分析では、Eventbrite Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はEB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Eventbrite Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のEventbrite Inc (EB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.93 | $3.17 | $0.76 | 30,112,266.0 | +9.06% |
| 2024-10 | $3.32 | $2.59 | $0.73 | 25,316,688.0 | +17.22% |
| 2024-09 | $3.23 | $2.71 | $0.52 | 27,618,119.0 | -14.15% |
| 2024-08 | $4.88 | $2.51 | $2.37 | 59,900,655.0 | -34.97% |
| 2024-07 | $5.92 | $4.46 | $1.46 | 42,202,478.0 | +1.03% |
| 2024-06 | $5.55 | $4.58 | $0.97 | 33,707,037.0 | -2.81% |
| 2024-05 | $5.90 | $4.83 | $1.07 | 32,829,115.0 | -5.68% |
| 2024-04 | $5.97 | $5.00 | $0.975 | 35,236,993.0 | -3.65% |
| 2024-03 | $6.01 | $5.05 | $0.965 | 48,533,040.0 | -2.14% |
| 2024-02 | $9.20 | $5.47 | $3.73 | 31,476,934.0 | -33.09% |
| 2024-01 | $8.72 | $7.29 | $1.44 | 22,934,898.0 | +0.12% |
2023年のEventbrite Inc (EB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $8.85 | $6.99 | $1.86 | 27,053,432.0 | +18.58% |
| 2023-11 | $8.62 | $6.67 | $1.95 | 31,897,110.0 | -14.86% |
| 2023-10 | $9.88 | $8.09 | $1.80 | 18,209,573.0 | -16.02% |
| 2023-09 | $10.40 | $9.36 | $1.04 | 16,792,466.0 | -2.67% |
| 2023-08 | $11.90 | $9.91 | $1.99 | 27,539,838.0 | -11.99% |
| 2023-07 | $11.81 | $8.81 | $3.00 | 24,107,385.0 | +20.52% |
| 2023-06 | $9.74 | $7.20 | $2.54 | 28,599,897.0 | +31.54% |
| 2023-05 | $8.04 | $6.21 | $1.83 | 41,217,818.0 | -0.14% |
| 2023-04 | $8.69 | $7.07 | $1.62 | 29,703,004.0 | -15.27% |
| 2023-03 | $10.15 | $7.83 | $2.33 | 22,310,428.0 | -2.05% |
| 2023-02 | $9.56 | $7.98 | $1.58 | 21,804,275.0 | -1.46% |
| 2023-01 | $8.91 | $5.72 | $3.19 | 21,432,486.0 | +51.71% |
2022年のEventbrite Inc (EB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $7.67 | $5.30 | $2.37 | 17,224,902.0 | -19.62% |
| 2022-11 | $7.58 | $6.05 | $1.53 | 19,158,040.0 | +10.96% |
| 2022-10 | $6.86 | $5.76 | $1.10 | 20,510,790.0 | +8.06% |
| 2022-09 | $8.40 | $6.00 | $2.40 | 34,868,328.0 | -14.49% |
| 2022-08 | $9.21 | $7.05 | $2.16 | 40,437,862.0 | -24.04% |
| 2022-07 | $11.77 | $8.93 | $2.84 | 19,588,029.0 | -8.86% |
| 2022-06 | $12.89 | $9.71 | $3.18 | 24,232,152.0 | -12.45% |
| 2022-05 | $12.60 | $10.21 | $2.39 | 24,051,691.0 | +10.87% |
| 2022-04 | $15.74 | $10.49 | $5.25 | 21,839,208.0 | -28.37% |
| 2022-03 | $15.26 | $12.71 | $2.55 | 17,622,961.0 | -2.25% |
| 2022-02 | $16.16 | $12.95 | $3.21 | 16,468,518.0 | +5.44% |
| 2022-01 | $18.15 | $12.60 | $5.55 | 21,022,979.0 | -17.83% |
12.74%
1.15%
大文字化:
|
ボリューム (24 時間):