20,050€
Echtzeit-Aktienkurs Pinterest Inc.
Bid:
Ask:
Aktienkurse zur Pinterest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 19,85 | 20,05 | 19,65 | 20,05 | 1,01% | - |
| 12.08.2026 | 20,50 | 20,60 | 19,85 | 19,85 | -4,11% | - |
| 11.08.2026 | 21,00 | 21,10 | 20,50 | 20,70 | 0,98% | - |
| 10.08.2026 | 20,50 | 20,50 | 20,30 | 20,50 | 1,99% | - |
| 07.08.2026 | 20,05 | 20,60 | 20,05 | 20,10 | -0,99% | 140,00 |
| 06.08.2026 | 20,30 | 20,60 | 19,90 | 20,30 | 0,50% | 60,00 |
| 05.08.2026 | 20,30 | 21,60 | 20,05 | 20,20 | -9,01% | 489,00 |
| 04.08.2026 | 21,20 | 22,30 | 20,70 | 22,20 | 5,21% | 659,00 |
| 03.08.2026 | 20,90 | 21,30 | 20,70 | 21,10 | 1,93% | - |
| 31.07.2026 | 21,00 | 21,30 | 20,70 | 20,70 | 0,00% | 5,00 |
| 30.07.2026 | 21,00 | 21,20 | 20,60 | 20,70 | -1,90% | - |
| 29.07.2026 | 21,40 | 21,50 | 21,10 | 21,10 | 1,93% | - |
| 28.07.2026 | 20,70 | 20,80 | 20,60 | 20,70 | 5,88% | - |
| 27.07.2026 | 19,60 | 19,60 | 19,50 | 19,55 | 1,03% | - |
| 24.07.2026 | 19,20 | 19,55 | 19,20 | 19,35 | 0,52% | - |
| 23.07.2026 | 19,80 | 19,85 | 19,25 | 19,25 | -3,75% | - |
| 22.07.2026 | 20,00 | 20,10 | 19,85 | 20,00 | 0,76% | - |
| 21.07.2026 | 19,95 | 20,05 | 19,55 | 19,85 | -1,24% | - |
| 20.07.2026 | 20,10 | 20,50 | 20,05 | 20,10 | 3,34% | - |
| 17.07.2026 | 20,00 | 20,20 | 19,35 | 19,45 | -4,19% | - |
| 15.07.2026 | 19,75 | 20,50 | 19,60 | 20,30 | 2,78% | - |
| 14.07.2026 | 19,85 | 20,00 | 19,70 | 19,75 | 2,60% | - |
| 10.07.2026 | 19,80 | 20,10 | 19,25 | 19,25 | -2,53% | - |
| 09.07.2026 | 19,80 | 19,85 | 19,15 | 19,75 | 1,02% | - |
| 08.07.2026 | 19,70 | 19,90 | 19,20 | 19,55 | 0,00% | - |
| 07.07.2026 | 19,50 | 20,10 | 19,45 | 19,55 | 0,51% | - |
| 06.07.2026 | 19,25 | 19,65 | 18,90 | 19,45 | 2,37% | - |
| 02.07.2026 | 19,20 | 19,35 | 18,95 | 19,00 | 3,54% | - |
| 30.06.2026 | 19,20 | 19,20 | 18,35 | 18,35 | -0,54% | - |
| 29.06.2026 | 18,35 | 18,55 | 18,25 | 18,45 | 3,36% | - |
| 26.06.2026 | 17,00 | 17,95 | 16,90 | 17,85 | 4,69% | - |
| 25.06.2026 | 17,45 | 17,65 | 16,90 | 17,05 | -4,75% | - |
| 24.06.2026 | 17,20 | 17,95 | 17,15 | 17,90 | 3,47% | - |
| 23.06.2026 | 17,10 | 17,95 | 16,35 | 17,30 | 2,06% | - |
| 22.06.2026 | 17,60 | 18,10 | 16,90 | 16,95 | -5,04% | - |
| 19.06.2026 | 17,70 | 17,85 | 17,65 | 17,85 | 0,00% | - |
| 18.06.2026 | 17,85 | 18,00 | 17,25 | 17,85 | -2,99% | - |
| 16.06.2026 | 18,40 | 18,45 | 18,25 | 18,40 | 0,27% | - |
| 15.06.2026 | 17,60 | 18,35 | 17,55 | 18,35 | 1,94% | 50,00 |
| 12.06.2026 | 18,55 | 18,70 | 17,70 | 18,00 | -2,96% | - |
| 11.06.2026 | 18,80 | 19,20 | 18,30 | 18,55 | -0,54% | - |
| 10.06.2026 | 18,95 | 19,00 | 18,65 | 18,65 | -1,58% | - |
| 09.06.2026 | 19,00 | 19,05 | 18,65 | 18,95 | 2,16% | 90,00 |
| 08.06.2026 | 18,55 | 18,55 | 18,35 | 18,55 | 2,49% | - |
| 05.06.2026 | 18,55 | 19,35 | 18,05 | 18,10 | -4,49% | 110,00 |
| 04.06.2026 | 17,75 | 19,00 | 17,15 | 18,95 | 6,76% | 253,00 |
| 03.06.2026 | 18,00 | 18,00 | 17,35 | 17,75 | 0,85% | - |
| 02.06.2026 | 18,30 | 18,65 | 17,55 | 17,60 | -3,83% | 2.392,00 |
| 01.06.2026 | 17,25 | 18,55 | 17,20 | 18,30 | 3,98% | 1.000,00 |
| 29.05.2026 | 17,65 | 17,65 | 17,60 | 17,60 | 2,33% | - |
| 28.05.2026 | 17,25 | 17,30 | 16,95 | 17,20 | 3,93% | 3,00 |
| 27.05.2026 | 16,60 | 16,60 | 16,55 | 16,55 | 0,91% | - |
| 26.05.2026 | 16,60 | 16,70 | 16,40 | 16,40 | 0,31% | - |
| 22.05.2026 | 16,25 | 16,50 | 15,75 | 16,35 | -0,91% | - |
| 21.05.2026 | 16,15 | 16,50 | 15,55 | 16,50 | 1,85% | - |
| 20.05.2026 | 16,30 | 16,50 | 15,80 | 16,20 | 0,93% | - |
| 19.05.2026 | 17,10 | 17,55 | 15,90 | 16,05 | -5,59% | - |