18,739$
0,42%
Echtzeit-Aktienkurs Pinterest Inc.
Bid:
Ask:
Aktienkurse zur Pinterest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 18,54 | 19,00 | 18,45 | 18,68 | 0,11% | 26.803.709,00 |
| 19.03.2026 | 18,44 | 19,17 | 18,42 | 18,66 | -0,59% | 15.565.446,00 |
| 18.03.2026 | 18,42 | 19,00 | 18,32 | 18,77 | 1,13% | 16.982.226,00 |
| 17.03.2026 | 18,42 | 19,06 | 18,37 | 18,56 | 1,59% | 18.831.029,00 |
| 16.03.2026 | 18,15 | 18,91 | 18,13 | 18,27 | 0,50% | 24.361.297,00 |
| 13.03.2026 | 18,27 | 18,76 | 17,83 | 18,18 | 0,50% | 20.580.408,00 |
| 12.03.2026 | 18,82 | 19,20 | 18,08 | 18,09 | -6,66% | 29.186.365,00 |
| 11.03.2026 | 19,57 | 19,73 | 18,87 | 19,38 | 0,05% | 19.189.190,00 |
| 10.03.2026 | 19,78 | 19,81 | 19,21 | 19,37 | -1,42% | 19.176.210,00 |
| 09.03.2026 | 19,65 | 19,91 | 19,30 | 19,65 | -1,80% | 22.221.875,00 |
| 06.03.2026 | 19,66 | 20,06 | 19,32 | 20,01 | 1,32% | 20.375.887,00 |
| 05.03.2026 | 19,37 | 19,94 | 19,13 | 19,75 | 1,91% | 26.217.212,00 |
| 04.03.2026 | 19,10 | 19,66 | 18,90 | 19,38 | 1,47% | 25.911.417,00 |
| 03.03.2026 | 18,33 | 19,35 | 18,05 | 19,10 | 9,27% | 39.131.397,00 |
| 02.03.2026 | 16,61 | 17,51 | 16,60 | 17,48 | 2,04% | 14.729.388,00 |
| 27.02.2026 | 17,43 | 17,65 | 16,99 | 17,13 | -3,82% | 18.801.921,00 |
| 26.02.2026 | 17,72 | 18,24 | 17,71 | 17,81 | 1,37% | 17.442.432,00 |
| 25.02.2026 | 16,96 | 17,59 | 16,85 | 17,57 | 3,66% | 16.742.495,00 |
| 24.02.2026 | 16,66 | 17,22 | 16,62 | 16,95 | 1,56% | 22.040.120,00 |
| 23.02.2026 | 17,50 | 17,87 | 16,49 | 16,69 | -6,08% | 23.260.798,00 |
| 20.02.2026 | 16,77 | 17,87 | 16,70 | 17,77 | 5,96% | 34.724.286,00 |
| 19.02.2026 | 16,31 | 16,83 | 16,20 | 16,77 | 2,38% | 31.902.293,00 |
| 18.02.2026 | 15,50 | 16,58 | 15,42 | 16,38 | 5,61% | 31.941.004,00 |
| 17.02.2026 | 15,34 | 15,98 | 14,82 | 15,51 | 0,58% | 27.393.588,00 |
| 13.02.2026 | 14,33 | 15,49 | 13,84 | 15,42 | -16,83% | 69.086.584,00 |
| 12.02.2026 | 19,08 | 19,19 | 18,28 | 18,54 | -2,88% | 29.634.287,00 |
| 11.02.2026 | 20,27 | 20,50 | 19,07 | 19,09 | -6,10% | 15.032.144,00 |
| 10.02.2026 | 20,43 | 20,81 | 20,24 | 20,33 | 0,94% | 14.186.784,00 |
| 09.02.2026 | 19,55 | 20,18 | 19,38 | 20,14 | 2,76% | 14.773.274,00 |
| 06.02.2026 | 19,53 | 19,93 | 19,05 | 19,60 | 1,45% | 14.091.863,00 |
| 05.02.2026 | 19,82 | 20,08 | 19,20 | 19,32 | -2,77% | 13.362.600,00 |
| 04.02.2026 | 20,55 | 20,61 | 19,80 | 19,87 | -9,68% | 21.325.846,00 |
| 03.02.2026 | 22,06 | 22,38 | 21,77 | 22,00 | 0,00% | 38.409,00 |
| 02.02.2026 | 22,06 | 22,38 | 21,77 | 22,00 | -0,59% | 11.172.934,00 |
| 30.01.2026 | 22,05 | 22,39 | 21,94 | 22,13 | -0,98% | 11.708.542,00 |
| 29.01.2026 | 23,00 | 23,05 | 21,83 | 22,35 | -0,93% | 30.886.890,00 |
| 28.01.2026 | 23,66 | 23,81 | 22,50 | 22,56 | -3,63% | 27.534.778,00 |
| 27.01.2026 | 25,00 | 25,03 | 23,22 | 23,41 | -9,61% | 39.073.108,00 |
| 26.01.2026 | 25,91 | 26,13 | 25,73 | 25,90 | -0,04% | 12.025.158,00 |
| 23.01.2026 | 25,71 | 26,39 | 25,61 | 25,91 | 1,01% | 9.885.178,00 |
| 22.01.2026 | 25,48 | 25,69 | 25,23 | 25,65 | 2,64% | 11.410.041,00 |
| 21.01.2026 | 25,65 | 25,81 | 24,86 | 24,99 | -1,58% | 14.885.514,00 |
| 20.01.2026 | 25,49 | 25,87 | 25,25 | 25,39 | -2,01% | 12.930.561,00 |
| 16.01.2026 | 26,82 | 26,88 | 25,86 | 25,91 | -3,28% | 10.788.990,00 |