Hot Features
프리미엄
Eventbrite Inc (EB)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -28.1524926686 | 3.41 | 3.41 | 2.42 | 795632 | 3.19399556 | CS |
| 4 | -0.88 | -26.4264264264 | 3.33 | 3.56 | 2.42 | 658968 | 3.29541675 | CS |
| 12 | -1.18 | -32.5068870523 | 3.63 | 4.12 | 2.42 | 888565 | 3.47015446 | CS |
| 26 | -0.75 | -23.4375 | 3.2 | 4.12 | 2.42 | 1221780 | 3.29611704 | CS |
| 52 | -3.72 | -60.2917341977 | 6.17 | 6.17 | 2.42 | 1681338 | 4.30457612 | CS |
| 156 | -12.42 | -83.5238735709 | 14.87 | 15.745 | 2.42 | 1352341 | 6.94239137 | CS |
| 260 | -12.58 | -83.6992681304 | 15.03 | 26.515 | 2.42 | 1346350 | 10.05422753 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 2.44 | -0.66 | -21.29 | 2.5 | 2.565 | 2.225 | 5656617 |
| 1740699600 | 3.1 | -0.08 | -2.52 | 3.17 | 3.18 | 3.025 | 1137682 |
| 1740613200 | 3.18 | -0.05 | -1.55 | 3.23 | 3.275 | 3.1349999 | 754696 |
| 1740526800 | 3.23 | -0.04 | -1.22 | 3.2599999 | 3.29 | 3.19 | 570525 |
| 1740440400 | 3.27 | 0.02 | 0.62 | 3.29 | 3.3 | 3.175 | 604847 |
| 1740181200 | 3.25 | -0.12 | -3.56 | 3.41 | 3.41 | 3.25 | 910409 |
| 1740094800 | 3.37 | -0.02 | -0.59 | 3.37 | 3.41 | 3.2599999 | 478539 |
| 1740008400 | 3.39 | 0.01 | 0.30 | 3.35 | 3.39 | 3.2799999 | 503053 |
| 1739922000 | 3.38 | 0.03 | 0.90 | 3.34 | 3.38 | 3.29 | 548699 |
| 1739576400 | 3.35 | -0.13 | -3.74 | 3.51 | 3.525 | 3.34 | 394234 |
| 1739490000 | 3.48 | 0.11 | 3.26 | 3.38 | 3.5 | 3.32 | 401763 |
| 1739403600 | 3.37 | -0.04 | -1.17 | 3.33 | 3.44 | 3.33 | 468314 |
| 1739317200 | 3.41 | -0.09 | -2.57 | 3.47 | 3.56 | 3.36 | 385484 |
| 1739230800 | 3.5 | 0.09 | 2.64 | 3.45 | 3.53 | 3.43 | 755368 |
| 1738971600 | 3.41 | 0.01 | 0.29 | 3.39 | 3.48 | 3.34 | 716423 |
| 1738885200 | 3.4 | 0.1 | 3.03 | 3.2799999 | 3.405 | 3.24 | 794971 |
| 1738798800 | 3.3 | 0 | 0.00 | 3.3 | 3.34 | 3.21 | 723140 |
| 1738712400 | 3.3 | 0.18 | 5.77 | 3.12 | 3.32 | 3.1 | 831821 |
| 1738626000 | 3.12 | -0.05 | -1.58 | 3.09 | 3.19 | 3.0299999 | 693724 |
| 1738366800 | 3.17 | -0.16 | -4.80 | 3.33 | 3.33 | 3.145 | 846701 |
| 1738280400 | 3.33 | -0.15 | -4.31 | 3.5 | 3.53 | 3.32 | 617470 |
| 1738194000 | 3.48 | -0.15 | -4.13 | 3.63 | 3.63 | 3.38 | 616173 |
| 1738107600 | 3.63 | -0.05 | -1.36 | 3.68 | 3.74 | 3.56 | 620625 |
| 1738021200 | 3.68 | 0.32 | 9.52 | 3.33 | 3.69 | 3.33 | 1669983 |
| 1737762000 | 3.36 | -0.04 | -1.18 | 3.5 | 3.57 | 3.34 | 863156 |
| 1737675600 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.4 | 0 |
| 1737589200 | 3.4 | -0.13 | -3.68 | 3.54 | 3.54 | 3.4 | 411354 |
| 1737502800 | 3.53 | -0.01 | -0.28 | 3.63 | 3.64 | 3.46 | 640101 |
| 1737157200 | 3.54 | 0.02 | 0.57 | 3.59 | 3.59 | 3.48 | 551503 |
| 1737070800 | 3.52 | 0.09 | 2.62 | 3.42 | 3.54 | 3.38 | 649140 |
| 1736984400 | 3.43 | 0.05 | 1.48 | 3.43 | 3.52 | 3.42 | 915757 |
| 1736898000 | 3.38 | 0.05 | 1.50 | 3.34 | 3.43 | 3.31 | 866048 |
| 1736811600 | 3.33 | 0.03 | 0.91 | 3.2599999 | 3.36 | 3.21 | 817829 |
| 1736552400 | 3.3 | -0.15 | -4.35 | 3.37 | 3.38 | 3.2501 | 943272 |
| 1736379600 | 3.45 | -0.04 | -1.15 | 3.42 | 3.49 | 3.31 | 938724 |
| 1736293200 | 3.49 | -0.07 | -1.97 | 3.52 | 3.595 | 3.42 | 926966 |
| 1736206800 | 3.56 | -0.11 | -3.00 | 3.7 | 3.73 | 3.56 | 810252 |
| 1735947600 | 3.67 | 0.08 | 2.23 | 3.62 | 3.71 | 3.575 | 869398 |
| 1735861200 | 3.59 | 0.23 | 6.85 | 3.42 | 3.59 | 3.4 | 836366 |
| 1735688400 | 3.36 | 0 | 0.00 | 3.41 | 3.44 | 3.33 | 887901 |
| 1735602000 | 3.36 | -0.01 | -0.30 | 3.33 | 3.415 | 3.27 | 778219 |
| 1735342800 | 3.37 | -0.15 | -4.26 | 3.5 | 3.52 | 3.34 | 989452 |
| 1735256400 | 3.52 | -0.03 | -0.85 | 3.48 | 3.6 | 3.44 | 998945 |
| 1735077840 | 3.55 | 0.19 | 5.65 | 3.36 | 3.56 | 3.34 | 1039775 |
| 1734997200 | 3.36 | 0.03 | 0.90 | 3.33 | 3.4 | 3.305 | 1112462 |
| 1734738000 | 3.33 | -0.05 | -1.48 | 3.34 | 3.46 | 3.27 | 2377408 |
| 1734651600 | 3.38 | -0.03 | -0.88 | 3.46 | 3.52 | 3.38 | 1300789 |
| 1734565200 | 3.41 | -0.2 | -5.54 | 3.58 | 3.695 | 3.41 | 1356094 |
| 1734478800 | 3.61 | -0.04 | -1.10 | 3.62 | 3.715 | 3.585 | 1005100 |
| 1734392400 | 3.65 | 0.1 | 2.82 | 3.51 | 3.785 | 3.51 | 1211569 |
| 1734133200 | 3.55 | -0.08 | -2.20 | 3.6 | 3.64 | 3.5 | 1052261 |
| 1734046800 | 3.63 | -0.17 | -4.47 | 3.805 | 3.805 | 3.605 | 1014897 |
| 1733960400 | 3.8 | -0.01 | -0.26 | 3.82 | 3.895 | 3.735 | 917251 |
| 1733874000 | 3.81 | -0.14 | -3.54 | 3.92 | 3.92 | 3.69 | 1051616 |
| 1733787600 | 3.95 | 0.28 | 7.63 | 3.7 | 4.12 | 3.7 | 2344991 |
| 1733528400 | 3.67 | 0.06 | 1.66 | 3.63 | 3.705 | 3.57 | 1459273 |
| 1733442000 | 3.61 | -0.25 | -6.48 | 3.85 | 3.865 | 3.6 | 1370464 |
| 1733355600 | 3.86 | 0.01 | 0.26 | 3.89 | 3.995 | 3.83 | 1024946 |
| 1733269200 | 3.85 | 0.09 | 2.39 | 3.76 | 3.88 | 3.71 | 2671942 |
| 1733182800 | 3.76 | 0.24 | 6.82 | 3.51 | 3.805 | 3.49 | 2467934 |
