17,300€
-0,03%
Echtzeit-Aktienkurs Pinterest
Bid:
Ask:
Aktienkurse zur Pinterest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,29 | 17,53 | 17,00 | 17,30 | -0,06% | 150,00 |
| 11.11.2026 | 17,01 | 17,39 | 16,89 | 17,31 | 2,28% | 2.828,00 |
| 10.11.2026 | 16,98 | 17,03 | 16,64 | 16,92 | -0,19% | 1.190,00 |
| 09.11.2026 | 17,01 | 17,19 | 16,80 | 16,95 | -0,48% | 1.080,00 |
| 06.11.2026 | 17,59 | 17,95 | 16,97 | 17,03 | -3,11% | 257,00 |
| 05.11.2026 | 18,88 | 19,08 | 17,40 | 17,58 | -7,23% | 773,00 |
| 04.11.2026 | 18,08 | 19,25 | 17,94 | 18,95 | 3,79% | - |
| 03.11.2026 | 17,89 | 18,27 | 17,54 | 18,26 | 1,04% | 510,00 |
| 02.11.2026 | 17,37 | 18,15 | 17,04 | 18,07 | 3,85% | 3.055,00 |
| 30.10.2026 | 16,42 | 17,41 | 16,07 | 17,40 | 9,86% | 2.730,00 |
| 29.10.2026 | 18,69 | 18,81 | 14,61 | 15,84 | -14,88% | 1.170,00 |
| 28.10.2026 | 18,51 | 18,83 | 18,34 | 18,61 | 0,11% | 200,00 |
| 27.10.2026 | 18,92 | 19,02 | 18,27 | 18,59 | 0,02% | - |
| 26.10.2026 | 20,05 | 20,05 | 18,55 | 18,58 | -6,81% | 291,00 |
| 23.10.2026 | 20,34 | 20,58 | 19,85 | 19,94 | -2,52% | 144,00 |
| 22.10.2026 | 20,27 | 20,84 | 20,18 | 20,46 | -0,39% | 647,00 |
| 21.10.2026 | 20,30 | 21,01 | 20,15 | 20,54 | 0,37% | 1.313,00 |
| 20.10.2026 | 19,95 | 20,54 | 19,70 | 20,46 | 3,02% | 5.718,00 |
| 19.10.2026 | 19,65 | 20,03 | 19,41 | 19,86 | 1,61% | 1.320,00 |
| 16.10.2026 | 20,26 | 20,37 | 19,48 | 19,55 | -3,33% | 539,00 |
| 15.10.2026 | 20,28 | 20,30 | 20,14 | 20,22 | 4,00% | - |
| 14.10.2026 | 19,86 | 20,09 | 19,33 | 19,44 | -2,38% | 2.557,00 |
| 13.10.2026 | 19,17 | 19,99 | 18,97 | 19,92 | 3,83% | 1.186,00 |
| 12.10.2026 | 19,07 | 19,48 | 18,98 | 19,18 | 0,63% | 2.100,00 |
| 09.10.2026 | 18,26 | 19,23 | 18,18 | 19,06 | 4,35% | 377,00 |
| 08.10.2026 | 18,14 | 18,31 | 18,01 | 18,27 | 0,96% | 325,00 |
| 07.10.2026 | 17,85 | 18,42 | 17,82 | 18,09 | 1,72% | 1.106,00 |
| 06.10.2026 | 17,94 | 18,12 | 17,28 | 17,79 | 0,19% | 567,00 |
| 05.10.2026 | 17,32 | 17,94 | 17,23 | 17,75 | 3,51% | 2.016,00 |
| 02.10.2026 | 17,35 | 17,37 | 16,99 | 17,15 | -0,52% | 128,00 |
| 01.10.2026 | 16,76 | 17,32 | 16,52 | 17,24 | 3,64% | 2.744,00 |
| 30.09.2026 | 16,35 | 16,83 | 16,17 | 16,64 | 1,75% | 2.234,00 |
| 29.09.2026 | 16,27 | 16,38 | 16,07 | 16,35 | 0,50% | 118,00 |
| 28.09.2026 | 16,50 | 16,58 | 16,13 | 16,27 | -1,80% | 1.686,00 |
| 25.09.2026 | 16,37 | 16,69 | 16,28 | 16,57 | 1,23% | - |
| 24.09.2026 | 16,13 | 16,52 | 16,06 | 16,36 | 1,11% | 70,00 |
| 23.09.2026 | 16,15 | 16,33 | 15,66 | 16,18 | 0,50% | 977,00 |
| 22.09.2026 | 16,87 | 17,21 | 15,96 | 16,10 | -4,46% | 1.306,00 |
| 21.09.2026 | 16,32 | 16,98 | 16,20 | 16,86 | 3,78% | 2.161,00 |
| 18.09.2026 | 15,99 | 16,42 | 15,89 | 16,24 | 1,55% | 945,00 |
| 17.09.2026 | 16,28 | 16,46 | 15,87 | 15,99 | -2,03% | 995,00 |
| 16.09.2026 | 16,35 | 16,50 | 16,02 | 16,33 | -0,09% | 2.093,00 |
| 15.09.2026 | 17,09 | 17,10 | 16,24 | 16,34 | -3,74% | 720,00 |
| 14.09.2026 | 16,43 | 17,13 | 16,35 | 16,97 | 3,78% | 1.043,00 |
| 11.09.2026 | 16,21 | 16,46 | 16,02 | 16,36 | 0,75% | 1.044,00 |
| 10.09.2026 | 15,78 | 16,27 | 15,55 | 16,23 | 2,73% | 5.263,00 |
| 09.09.2026 | 17,34 | 17,39 | 15,71 | 15,80 | -9,23% | 1.770,00 |
| 08.09.2026 | 17,49 | 17,51 | 17,12 | 17,41 | -0,25% | 3.377,00 |
| 07.09.2026 | 17,53 | 17,53 | 17,40 | 17,45 | -0,63% | 293,00 |
| 04.09.2026 | 17,98 | 18,04 | 17,37 | 17,56 | -1,88% | 2.900,00 |
| 03.09.2026 | 18,24 | 18,86 | 17,69 | 17,90 | -2,16% | 749,00 |
| 02.09.2026 | 18,33 | 18,47 | 18,14 | 18,29 | -0,33% | 2.320,00 |
| 01.09.2026 | 18,67 | 18,87 | 18,25 | 18,35 | -1,80% | 2.634,00 |
| 31.08.2026 | 19,68 | 19,71 | 18,41 | 18,69 | -5,78% | 1.065,00 |
| 28.08.2026 | 19,63 | 20,19 | 19,59 | 19,84 | 0,84% | 1.918,00 |
| 27.08.2026 | 20,09 | 20,17 | 19,57 | 19,67 | -2,09% | 2.898,00 |
| 26.08.2026 | 20,29 | 20,42 | 19,84 | 20,09 | -0,72% | 6.230,00 |
| 25.08.2026 | 20,06 | 20,37 | 19,96 | 20,24 | 0,87% | - |
| 24.08.2026 | 20,02 | 20,30 | 19,61 | 20,06 | 0,50% | 360,00 |
| 21.08.2026 | 19,83 | 20,21 | 19,71 | 19,96 | 0,43% | 2.182,00 |
| 20.08.2026 | 20,04 | 20,13 | 19,53 | 19,88 | -0,85% | 5.310,00 |