20,100€
0,50%
Echtzeit-Aktienkurs Pinterest Inc.
Bid:
Ask:
Aktienkurse zur Pinterest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 20,05 | 20,10 | 19,60 | 19,95 | -0,75% | - |
| 20.07.2026 | 20,05 | 20,50 | 20,05 | 20,10 | 0,75% | - |
| 17.07.2026 | 20,00 | 20,20 | 19,35 | 19,95 | -1,72% | 500,00 |
| 16.07.2026 | 20,60 | 20,90 | 20,30 | 20,30 | 0,00% | - |
| 15.07.2026 | 19,75 | 20,50 | 19,65 | 20,30 | 2,78% | - |
| 14.07.2026 | 19,80 | 20,00 | 19,25 | 19,75 | -0,50% | 1.100,00 |
| 13.07.2026 | 19,70 | 20,10 | 19,60 | 19,85 | 1,28% | - |
| 10.07.2026 | 19,85 | 20,10 | 19,30 | 19,60 | -1,01% | - |
| 09.07.2026 | 19,70 | 19,90 | 19,20 | 19,80 | 1,80% | - |
| 08.07.2026 | 19,70 | 19,80 | 19,20 | 19,45 | -0,77% | - |
| 07.07.2026 | 19,50 | 20,10 | 19,45 | 19,60 | 0,77% | - |
| 06.07.2026 | 19,25 | 19,65 | 18,90 | 19,45 | 1,30% | - |
| 03.07.2026 | 19,25 | 19,30 | 19,20 | 19,20 | 0,00% | 2.106,00 |
| 02.07.2026 | 19,20 | 19,40 | 18,95 | 19,20 | -0,26% | 2.780,00 |
| 01.07.2026 | 18,35 | 19,55 | 18,35 | 19,25 | 4,90% | - |
| 30.06.2026 | 19,15 | 19,20 | 18,25 | 18,35 | -4,18% | 43.894,00 |
| 29.06.2026 | 18,35 | 19,25 | 18,25 | 19,15 | 4,08% | 22.720,00 |
| 26.06.2026 | 17,05 | 18,40 | 16,90 | 18,40 | 7,29% | 120,00 |
| 25.06.2026 | 17,45 | 17,65 | 16,90 | 17,15 | -2,00% | - |
| 24.06.2026 | 17,15 | 18,00 | 17,15 | 17,50 | 1,74% | - |
| 23.06.2026 | 17,05 | 18,00 | 16,40 | 17,20 | 0,88% | - |
| 22.06.2026 | 17,70 | 18,10 | 16,90 | 17,05 | -3,67% | - |
| 19.06.2026 | 17,70 | 17,85 | 17,65 | 17,70 | -0,28% | - |
| 18.06.2026 | 17,90 | 18,05 | 17,30 | 17,75 | 0,00% | - |
| 17.06.2026 | 18,25 | 18,40 | 17,50 | 17,75 | -2,74% | 1.680,00 |
| 16.06.2026 | 18,40 | 18,60 | 17,90 | 18,25 | 0,55% | - |
| 15.06.2026 | 17,65 | 18,60 | 17,55 | 18,15 | 3,71% | 3.440,00 |
| 12.06.2026 | 18,55 | 18,65 | 17,45 | 17,50 | -5,41% | - |
| 11.06.2026 | 18,70 | 19,25 | 18,10 | 18,50 | -1,86% | 1.653,00 |
| 10.06.2026 | 18,90 | 19,10 | 18,45 | 18,85 | -0,79% | - |
| 09.06.2026 | 19,00 | 19,10 | 18,35 | 19,00 | 0,26% | 3.733,00 |
| 08.06.2026 | 18,50 | 19,20 | 17,85 | 18,95 | 2,16% | - |
| 05.06.2026 | 18,55 | 19,30 | 18,05 | 18,55 | -0,54% | 2.125,00 |
| 04.06.2026 | 17,65 | 19,10 | 17,25 | 18,65 | 4,78% | - |
| 03.06.2026 | 17,90 | 17,95 | 17,40 | 17,80 | -1,11% | 2.800,00 |
| 02.06.2026 | 18,30 | 18,55 | 17,50 | 18,00 | -2,17% | 4.921,00 |
| 01.06.2026 | 17,25 | 18,60 | 17,20 | 18,40 | 7,29% | 416,00 |
| 29.05.2026 | 17,65 | 17,85 | 17,15 | 17,15 | -3,65% | 2.880,00 |
| 28.05.2026 | 17,25 | 17,85 | 16,90 | 17,80 | 3,19% | - |
| 27.05.2026 | 16,65 | 17,40 | 16,45 | 17,25 | 3,60% | - |
| 26.05.2026 | 16,60 | 17,00 | 16,30 | 16,65 | 0,00% | - |
| 25.05.2026 | 16,65 | 16,70 | 16,65 | 16,65 | 0,00% | - |
| 22.05.2026 | 16,25 | 16,70 | 15,75 | 16,65 | 2,46% | 2.829,00 |
| 21.05.2026 | 16,15 | 16,60 | 15,60 | 16,25 | 0,31% | - |
| 20.05.2026 | 16,25 | 16,45 | 15,80 | 16,20 | -0,31% | - |
| 19.05.2026 | 17,10 | 17,60 | 15,90 | 16,25 | -5,25% | 900,00 |
| 18.05.2026 | 16,55 | 17,45 | 16,55 | 17,15 | 2,39% | - |
| 15.05.2026 | 16,35 | 16,90 | 16,25 | 16,75 | 2,76% | 2.025,00 |
| 14.05.2026 | 16,55 | 16,80 | 16,20 | 16,30 | -1,51% | - |
| 13.05.2026 | 17,40 | 17,75 | 16,40 | 16,55 | -5,70% | - |
| 12.05.2026 | 17,55 | 18,10 | 17,45 | 17,55 | -0,57% | - |
| 11.05.2026 | 18,00 | 18,15 | 17,40 | 17,65 | -2,22% | - |
| 08.05.2026 | 18,25 | 18,65 | 17,40 | 18,05 | -2,17% | - |
| 07.05.2026 | 17,95 | 19,10 | 17,85 | 18,45 | 1,93% | - |
| 06.05.2026 | 18,80 | 19,20 | 17,60 | 18,10 | -5,24% | 15.000,00 |
| 05.05.2026 | 20,50 | 21,30 | 18,85 | 19,10 | 6,70% | 21.426,00 |
| 04.05.2026 | 17,35 | 17,90 | 17,15 | 17,90 | 6,55% | 16.128,00 |
| 30.04.2026 | 16,75 | 16,95 | 16,45 | 16,80 | -0,59% | - |
| 29.04.2026 | 17,00 | 17,15 | 16,25 | 16,90 | -0,29% | - |
| 28.04.2026 | 17,35 | 17,70 | 16,95 | 16,95 | -2,02% | - |
| 27.04.2026 | 16,95 | 17,60 | 16,65 | 17,30 | 1,76% | - |
| 24.04.2026 | 16,95 | 17,05 | 16,65 | 17,00 | 1,19% | 33.750,00 |
| 23.04.2026 | 17,45 | 17,65 | 16,70 | 16,80 | -4,82% | - |
| 22.04.2026 | 17,75 | 17,90 | 17,60 | 17,65 | 0,28% | - |
| 21.04.2026 | 17,50 | 18,00 | 17,35 | 17,60 | 1,15% | - |
| 20.04.2026 | 17,00 | 17,50 | 16,80 | 17,40 | 1,75% | - |
| 17.04.2026 | 17,05 | 17,30 | 16,85 | 17,10 | 0,59% | - |
| 16.04.2026 | 17,25 | 17,50 | 17,00 | 17,00 | -1,16% | - |
| 15.04.2026 | 15,85 | 17,40 | 15,80 | 17,20 | 8,52% | - |
| 14.04.2026 | 15,30 | 15,90 | 15,25 | 15,85 | 2,92% | - |
| 13.04.2026 | 14,95 | 15,45 | 14,85 | 15,40 | 3,01% | - |
| 10.04.2026 | 15,35 | 15,50 | 14,90 | 14,95 | -2,61% | 190,00 |
| 09.04.2026 | 15,50 | 15,65 | 15,10 | 15,35 | -1,29% | 46.000,00 |
| 08.04.2026 | 16,35 | 16,35 | 15,50 | 15,55 | -0,64% | - |
| 07.04.2026 | 15,85 | 16,00 | 15,60 | 15,65 | -0,32% | - |
| 02.04.2026 | 15,65 | 16,10 | 15,50 | 15,70 | -0,63% | - |
| 01.04.2026 | 15,95 | 16,10 | 15,50 | 15,80 | -0,63% | 10.640,00 |
| 31.03.2026 | 15,75 | 16,10 | 15,65 | 15,90 | 0,95% | - |
| 30.03.2026 | 15,35 | 16,00 | 15,35 | 15,75 | 2,27% | - |
| 27.03.2026 | 15,60 | 15,75 | 15,20 | 15,40 | -1,60% | - |
| 26.03.2026 | 16,15 | 16,35 | 15,45 | 15,65 | -3,10% | - |
| 25.03.2026 | 16,00 | 16,40 | 15,90 | 16,15 | 1,57% | - |
| 24.03.2026 | 16,35 | 16,40 | 15,70 | 15,90 | -2,45% | - |
| 23.03.2026 | 16,00 | 16,60 | 15,55 | 16,30 | 0,00% | - |
| 20.03.2026 | 16,15 | 16,50 | 15,90 | 16,30 | 1,56% | - |
| 19.03.2026 | 16,40 | 16,70 | 16,00 | 16,05 | -2,13% | 3.750,00 |
| 18.03.2026 | 16,15 | 16,50 | 15,95 | 16,40 | 1,86% | - |
| 17.03.2026 | 15,85 | 16,55 | 15,75 | 16,10 | 1,26% | - |
| 16.03.2026 | 15,95 | 16,50 | 15,80 | 15,90 | 0,00% | - |
| 13.03.2026 | 15,75 | 16,35 | 15,60 | 15,90 | 1,27% | - |
| 12.03.2026 | 16,55 | 16,70 | 15,70 | 15,70 | -6,27% | 620,00 |
| 11.03.2026 | 16,65 | 17,05 | 16,30 | 16,75 | 0,60% | - |
| 10.03.2026 | 16,85 | 17,05 | 16,55 | 16,65 | -1,48% | - |
| 09.03.2026 | 17,00 | 17,20 | 16,70 | 16,90 | -2,03% | - |
| 06.03.2026 | 17,05 | 17,30 | 16,70 | 17,25 | 0,88% | - |
| 05.03.2026 | 16,70 | 17,15 | 16,55 | 17,10 | 2,70% | - |
| 04.03.2026 | 16,35 | 16,85 | 16,25 | 16,65 | 1,22% | - |
| 03.03.2026 | 14,80 | 16,90 | 14,40 | 16,45 | 10,03% | 51.884,00 |
| 02.03.2026 | 14,40 | 14,95 | 14,00 | 14,95 | 3,10% | 18.125,00 |
| 27.02.2026 | 15,20 | 15,20 | 14,35 | 14,50 | -3,97% | 35.000,00 |