23,192$
-0,55%
Echtzeit-Aktienkurs Pinterest Inc.
Bid:
Ask:
Aktienkurse zur Pinterest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 23,00 | 23,50 | 22,65 | 23,32 | 1,83% | 7.945.112,00 |
| 12.08.2026 | 23,57 | 23,58 | 22,77 | 22,90 | -3,58% | 10.744.081,00 |
| 11.08.2026 | 24,13 | 24,23 | 23,62 | 23,75 | -2,54% | 9.786.248,00 |
| 10.08.2026 | 23,58 | 24,37 | 23,58 | 24,37 | 2,91% | 10.875.959,00 |
| 07.08.2026 | 23,33 | 23,80 | 23,22 | 23,68 | 1,50% | 12.427.922,00 |
| 06.08.2026 | 23,22 | 23,77 | 23,02 | 23,33 | -0,13% | 15.925.207,00 |
| 05.08.2026 | 23,98 | 25,06 | 23,16 | 23,36 | -8,68% | 22.990.400,00 |
| 04.08.2026 | 24,25 | 25,73 | 24,20 | 25,58 | 5,88% | 21.955.753,00 |
| 03.08.2026 | 24,38 | 24,63 | 23,97 | 24,16 | 0,62% | 13.106.929,00 |
| 31.07.2026 | 24,04 | 24,55 | 23,67 | 24,01 | -1,72% | 9.810.487,00 |
| 30.07.2026 | 23,99 | 24,56 | 23,72 | 24,43 | -0,04% | 9.849.123,00 |
| 29.07.2026 | 24,04 | 24,63 | 23,96 | 24,44 | 0,33% | 11.059.855,00 |
| 28.07.2026 | 23,47 | 24,42 | 23,30 | 24,36 | 3,66% | 17.110.985,00 |
| 27.07.2026 | 22,54 | 23,79 | 22,50 | 23,50 | 6,19% | 9.335.085,00 |
| 24.07.2026 | 22,15 | 22,41 | 21,95 | 22,13 | 1,10% | 8.711.004,00 |
| 23.07.2026 | 22,27 | 22,49 | 21,55 | 21,89 | -2,88% | 8.583.651,00 |
| 22.07.2026 | 22,81 | 22,83 | 22,26 | 22,54 | -1,27% | 10.074.843,00 |
| 21.07.2026 | 22,32 | 22,92 | 22,29 | 22,83 | 0,09% | 7.381.222,00 |
| 20.07.2026 | 23,18 | 23,47 | 22,78 | 22,81 | -1,68% | 8.944.664,00 |
| 17.07.2026 | 22,71 | 23,24 | 22,18 | 23,20 | 0,48% | 9.116.402,00 |
| 16.07.2026 | 23,85 | 23,92 | 22,96 | 23,09 | -2,49% | 12.258.302,00 |
| 15.07.2026 | 22,83 | 23,75 | 22,69 | 23,68 | 4,73% | 14.066.474,00 |
| 14.07.2026 | 22,12 | 22,74 | 21,97 | 22,61 | 0,04% | 8.484.442,00 |
| 13.07.2026 | 22,63 | 23,04 | 22,44 | 22,60 | 0,36% | 6.779.994,00 |
| 10.07.2026 | 23,00 | 23,10 | 22,01 | 22,52 | -0,79% | 9.856.741,00 |
| 09.07.2026 | 22,00 | 22,76 | 21,91 | 22,70 | 0,75% | 12.154.285,00 |
| 08.07.2026 | 22,40 | 22,61 | 21,93 | 22,53 | 0,49% | 14.094.722,00 |
| 07.07.2026 | 22,85 | 23,06 | 22,22 | 22,42 | 0,76% | 10.407.062,00 |
| 06.07.2026 | 21,94 | 22,45 | 21,67 | 22,25 | 0,82% | 8.244.857,00 |
| 02.07.2026 | 21,80 | 22,20 | 21,65 | 22,07 | 0,82% | 8.214.596,00 |
| 01.07.2026 | 21,22 | 22,31 | 21,08 | 21,89 | 4,09% | 13.232.833,00 |
| 30.06.2026 | 21,56 | 21,61 | 20,84 | 21,03 | -3,88% | 12.822.943,00 |
| 29.06.2026 | 21,00 | 21,96 | 20,99 | 21,88 | 5,09% | 16.110.418,00 |
| 26.06.2026 | 19,53 | 20,97 | 19,53 | 20,82 | 6,88% | 24.112.474,00 |
| 25.06.2026 | 19,82 | 19,84 | 19,21 | 19,48 | -1,91% | 14.008.746,00 |
| 24.06.2026 | 19,57 | 20,42 | 19,57 | 19,86 | 1,69% | 9.970.003,00 |
| 23.06.2026 | 18,73 | 20,50 | 18,73 | 19,53 | 0,15% | 24.165.023,00 |
| 22.06.2026 | 20,14 | 20,41 | 19,30 | 19,50 | -4,56% | 21.533.850,00 |
| 19.06.2026 | 20,23 | 20,43 | 20,23 | 20,43 | 0,79% | - |
| 18.06.2026 | 20,21 | 20,67 | 19,78 | 20,27 | -0,44% | 39.836.393,00 |
| 17.06.2026 | 20,80 | 20,92 | 20,21 | 20,36 | -3,78% | 19.613.454,00 |
| 16.06.2026 | 21,32 | 21,59 | 20,75 | 21,16 | -0,80% | 20.454.025,00 |
| 15.06.2026 | 20,48 | 21,55 | 20,44 | 21,33 | 5,54% | 15.505.601,00 |
| 12.06.2026 | 21,60 | 21,70 | 20,19 | 20,21 | -6,00% | 12.359.194,00 |
| 11.06.2026 | 21,98 | 21,98 | 20,83 | 21,50 | -1,24% | 19.341.939,00 |
| 10.06.2026 | 21,60 | 22,06 | 21,28 | 21,77 | -0,68% | 20.861.720,00 |
| 09.06.2026 | 21,80 | 22,11 | 21,13 | 21,92 | -0,32% | 23.400.340,00 |
| 08.06.2026 | 21,32 | 22,06 | 20,58 | 21,99 | 2,66% | 28.861.852,00 |
| 05.06.2026 | 21,66 | 22,37 | 20,81 | 21,42 | -0,79% | 18.229.125,00 |
| 04.06.2026 | 20,70 | 22,13 | 20,60 | 21,59 | 4,45% | 27.526.634,00 |
| 03.06.2026 | 20,61 | 20,79 | 20,10 | 20,67 | -0,96% | 21.050.656,00 |
| 02.06.2026 | 21,07 | 21,13 | 20,35 | 20,87 | -2,25% | 16.953.011,00 |
| 01.06.2026 | 20,37 | 21,54 | 20,19 | 21,35 | 6,48% | 25.066.003,00 |
| 29.05.2026 | 20,74 | 20,78 | 20,02 | 20,05 | -2,91% | 66.599.193,00 |
| 28.05.2026 | 20,00 | 20,76 | 19,62 | 20,65 | 3,10% | 16.307.448,00 |
| 27.05.2026 | 19,41 | 20,22 | 19,23 | 20,03 | 3,62% | 13.769.753,00 |
| 26.05.2026 | 19,09 | 19,72 | 19,05 | 19,33 | 0,21% | 11.083.250,00 |
| 22.05.2026 | 18,79 | 19,32 | 18,63 | 19,29 | 2,33% | 12.786.250,00 |
| 21.05.2026 | 18,61 | 19,26 | 18,02 | 18,85 | 0,21% | 15.965.494,00 |
| 20.05.2026 | 18,67 | 19,03 | 18,29 | 18,81 | -0,16% | 16.652.110,00 |
| 19.05.2026 | 20,14 | 20,41 | 18,46 | 18,84 | -5,47% | 17.253.344,00 |
| 18.05.2026 | 19,35 | 20,29 | 19,35 | 19,93 | 2,36% | 11.379.092,00 |
| 15.05.2026 | 19,27 | 19,62 | 18,97 | 19,47 | 2,31% | 13.608.375,00 |
| 14.05.2026 | 19,48 | 19,56 | 18,91 | 19,03 | -1,65% | 20.835.301,00 |
| 13.05.2026 | 20,44 | 20,48 | 19,19 | 19,35 | -5,89% | 19.379.046,00 |
| 12.05.2026 | 20,84 | 21,21 | 20,47 | 20,56 | -0,96% | 15.689.366,00 |
| 11.05.2026 | 20,95 | 21,35 | 20,48 | 20,76 | -2,40% | 16.123.205,00 |
| 08.05.2026 | 21,37 | 21,48 | 20,47 | 21,27 | -1,30% | 19.162.564,00 |
| 07.05.2026 | 21,31 | 22,43 | 21,21 | 21,55 | 1,84% | 27.504.447,00 |
| 06.05.2026 | 21,73 | 21,73 | 20,69 | 21,16 | -5,03% | 32.006.860,00 |
| 05.05.2026 | 24,71 | 24,71 | 22,07 | 22,28 | 6,86% | 59.020.996,00 |
| 04.05.2026 | 20,10 | 20,87 | 20,01 | 20,85 | 3,12% | 37.884.211,00 |
| 01.05.2026 | 19,98 | 20,35 | 19,83 | 20,22 | 2,85% | 15.929.007,00 |
| 30.04.2026 | 19,57 | 19,88 | 19,24 | 19,66 | -0,35% | 11.775.937,00 |
| 29.04.2026 | 19,43 | 19,80 | 19,15 | 19,73 | -0,75% | 13.581.699,00 |
| 28.04.2026 | 20,28 | 20,72 | 19,87 | 19,88 | -2,21% | 12.289.932,00 |
| 27.04.2026 | 19,84 | 20,58 | 19,82 | 20,33 | 2,06% | 9.389.133,00 |
| 24.04.2026 | 19,72 | 19,93 | 19,47 | 19,92 | 0,66% | 11.584.607,00 |
| 23.04.2026 | 20,29 | 20,34 | 19,47 | 19,79 | -4,03% | 8.994.172,00 |
| 22.04.2026 | 20,78 | 20,98 | 20,56 | 20,62 | 0,00% | 9.782.902,00 |
| 21.04.2026 | 20,82 | 21,14 | 20,40 | 20,62 | -0,10% | 11.066.304,00 |
| 20.04.2026 | 20,05 | 20,71 | 19,77 | 20,64 | 2,58% | 11.069.483,00 |
| 17.04.2026 | 20,12 | 20,47 | 19,94 | 20,12 | 0,00% | 15.158.226,00 |
| 16.04.2026 | 20,50 | 20,58 | 19,94 | 20,12 | -0,74% | 14.590.174,00 |
| 15.04.2026 | 18,75 | 20,50 | 18,75 | 20,27 | 8,40% | 24.844.626,00 |
| 14.04.2026 | 18,46 | 18,72 | 18,18 | 18,70 | 3,77% | 10.965.511,00 |
| 13.04.2026 | 17,57 | 18,10 | 17,33 | 18,02 | 2,27% | 11.923.715,00 |
| 10.04.2026 | 18,00 | 18,07 | 17,44 | 17,62 | -1,78% | 14.631.222,00 |
| 09.04.2026 | 17,99 | 18,10 | 17,65 | 17,94 | -0,88% | 13.765.178,00 |
| 08.04.2026 | 18,73 | 18,84 | 18,05 | 18,10 | -0,55% | 14.044.279,00 |
| 07.04.2026 | 18,27 | 18,44 | 18,04 | 18,20 | -0,27% | 9.951.764,00 |
| 06.04.2026 | 18,17 | 18,53 | 18,11 | 18,25 | 0,39% | 13.882.632,00 |
| 02.04.2026 | 18,26 | 18,60 | 17,89 | 18,18 | -0,60% | 14.518.965,00 |
| 01.04.2026 | 18,40 | 18,68 | 17,96 | 18,29 | -0,27% | 17.309.052,00 |
| 31.03.2026 | 18,15 | 18,60 | 18,03 | 18,34 | 1,83% | 16.487.689,00 |
| 30.03.2026 | 17,84 | 18,33 | 17,77 | 18,01 | 1,41% | 18.796.334,00 |
| 27.03.2026 | 17,79 | 18,01 | 17,50 | 17,76 | -1,11% | 16.313.989,00 |
| 26.03.2026 | 18,30 | 18,83 | 17,77 | 17,96 | -3,85% | 18.758.777,00 |
| 25.03.2026 | 18,73 | 18,99 | 18,32 | 18,68 | 1,58% | 13.144.419,00 |
| 24.03.2026 | 18,84 | 18,85 | 18,16 | 18,39 | -2,80% | 22.582.664,00 |