4,730$
-1,05%
Echtzeit-Aktienkurs 1stdibs.com
Bid:
Ask:
Aktienkurse zur 1stdibs.com Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 4,77 | 4,79 | 4,73 | 4,73 | -1,05% | 8.479,00 |
| 08.07.2026 | 4,62 | 4,87 | 4,60 | 4,78 | 3,24% | 63.042,00 |
| 07.07.2026 | 4,75 | 4,85 | 4,59 | 4,63 | -2,01% | 95.231,00 |
| 06.07.2026 | 4,88 | 4,99 | 4,63 | 4,73 | -3,18% | 83.395,00 |
| 02.07.2026 | 5,15 | 5,45 | 4,86 | 4,88 | -5,79% | 116.156,00 |
| 01.07.2026 | 4,90 | 5,18 | 4,82 | 5,18 | 5,71% | 189.226,00 |
| 30.06.2026 | 5,44 | 5,44 | 4,85 | 4,90 | -9,93% | 306.756,00 |
| 29.06.2026 | 5,24 | 5,67 | 5,24 | 5,44 | 4,02% | 363.725,00 |
| 26.06.2026 | 4,59 | 5,24 | 4,57 | 5,23 | 14,19% | 2.953.354,00 |
| 25.06.2026 | 4,49 | 4,70 | 4,49 | 4,58 | 2,69% | 496.257,00 |
| 24.06.2026 | 4,50 | 4,75 | 4,37 | 4,46 | -1,00% | 266.707,00 |
| 23.06.2026 | 4,16 | 4,55 | 4,12 | 4,51 | 8,29% | 139.068,00 |
| 22.06.2026 | 4,30 | 4,30 | 4,13 | 4,16 | -3,93% | 195.827,00 |
| 18.06.2026 | 4,17 | 4,44 | 4,17 | 4,33 | 3,84% | 241.017,00 |
| 17.06.2026 | 4,05 | 4,26 | 3,92 | 4,17 | 3,47% | 260.852,00 |
| 16.06.2026 | 4,09 | 4,17 | 4,00 | 4,03 | -1,35% | 380.116,00 |
| 15.06.2026 | 4,08 | 4,25 | 4,02 | 4,09 | 0,12% | 111.962,00 |
| 12.06.2026 | 4,09 | 4,20 | 4,06 | 4,08 | -0,73% | 126.121,00 |
| 11.06.2026 | 4,06 | 4,14 | 4,04 | 4,11 | 1,23% | 122.107,00 |
| 10.06.2026 | 4,07 | 4,17 | 4,05 | 4,06 | 0,74% | 136.512,00 |
| 09.06.2026 | 4,00 | 4,12 | 4,00 | 4,03 | 0,50% | 125.443,00 |
| 08.06.2026 | 4,20 | 4,20 | 3,98 | 4,01 | -1,96% | 91.932,00 |
| 05.06.2026 | 4,23 | 4,31 | 4,06 | 4,09 | -3,31% | 106.932,00 |
| 04.06.2026 | 4,26 | 4,39 | 4,23 | 4,23 | -0,70% | 92.398,00 |
| 03.06.2026 | 4,39 | 4,39 | 4,21 | 4,26 | -2,74% | 92.244,00 |
| 02.06.2026 | 4,55 | 4,55 | 4,33 | 4,38 | -1,35% | 117.743,00 |
| 01.06.2026 | 4,54 | 4,60 | 4,43 | 4,44 | -1,77% | 117.534,00 |
| 29.05.2026 | 4,67 | 4,71 | 4,51 | 4,52 | -3,21% | 132.309,00 |
| 28.05.2026 | 4,73 | 4,75 | 4,58 | 4,67 | -0,43% | 136.052,00 |
| 27.05.2026 | 4,71 | 4,77 | 4,63 | 4,69 | -0,11% | 178.514,00 |
| 26.05.2026 | 4,55 | 4,79 | 4,48 | 4,70 | 2,07% | 1.166.776,00 |
| 22.05.2026 | 4,45 | 4,61 | 4,39 | 4,60 | 3,37% | 168.824,00 |
| 21.05.2026 | 4,54 | 4,56 | 4,32 | 4,45 | -3,05% | 127.150,00 |
| 20.05.2026 | 4,52 | 4,61 | 4,48 | 4,59 | 0,88% | 119.545,00 |
| 19.05.2026 | 4,50 | 4,58 | 4,31 | 4,55 | 1,34% | 151.029,00 |
| 18.05.2026 | 4,42 | 4,69 | 4,39 | 4,49 | 0,67% | 1.413.312,00 |
| 15.05.2026 | 4,45 | 4,50 | 4,29 | 4,46 | 0,00% | 145.872,00 |
| 14.05.2026 | 4,55 | 4,64 | 4,16 | 4,46 | -1,76% | 306.867,00 |
| 13.05.2026 | 4,70 | 4,87 | 4,51 | 4,54 | 1,79% | 320.382,00 |
| 12.05.2026 | 4,11 | 4,55 | 4,09 | 4,46 | 8,52% | 367.801,00 |
| 11.05.2026 | 4,21 | 4,24 | 4,07 | 4,11 | -3,97% | 259.833,00 |
| 08.05.2026 | 3,78 | 4,33 | 3,64 | 4,28 | -4,04% | 279.607,00 |
| 07.05.2026 | 4,44 | 4,48 | 4,37 | 4,46 | 0,90% | 128.989,00 |
| 06.05.2026 | 4,68 | 4,71 | 4,24 | 4,42 | -3,49% | 364.797,00 |
| 05.05.2026 | 4,61 | 4,61 | 4,42 | 4,58 | -0,43% | 124.135,00 |
| 04.05.2026 | 5,10 | 5,10 | 4,59 | 4,60 | -2,95% | 161.946,00 |
| 01.05.2026 | 4,66 | 4,83 | 4,57 | 4,74 | 2,38% | 124.620,00 |
| 30.04.2026 | 4,93 | 4,94 | 4,62 | 4,63 | -6,28% | 171.901,00 |
| 29.04.2026 | 5,06 | 5,24 | 4,89 | 4,94 | -2,18% | 133.359,00 |
| 28.04.2026 | 5,39 | 5,45 | 5,03 | 5,05 | -6,65% | 129.836,00 |
| 27.04.2026 | 5,45 | 5,50 | 5,27 | 5,41 | -0,73% | 95.556,00 |
| 24.04.2026 | 5,66 | 5,67 | 5,43 | 5,45 | -3,63% | 93.809,00 |
| 23.04.2026 | 5,98 | 6,01 | 5,61 | 5,66 | -5,43% | 114.252,00 |
| 22.04.2026 | 6,00 | 6,06 | 5,82 | 5,98 | -0,50% | 57.792,00 |
| 21.04.2026 | 6,15 | 6,19 | 5,95 | 6,01 | -2,28% | 76.552,00 |
| 20.04.2026 | 5,94 | 6,18 | 5,82 | 6,15 | 2,84% | 291.093,00 |
| 17.04.2026 | 6,00 | 6,01 | 5,87 | 5,98 | 0,50% | 127.270,00 |
| 16.04.2026 | 5,81 | 6,03 | 5,78 | 5,95 | 2,64% | 275.977,00 |
| 15.04.2026 | 5,85 | 5,97 | 5,79 | 5,80 | -0,40% | 155.979,00 |
| 14.04.2026 | 5,64 | 5,84 | 5,58 | 5,82 | 4,11% | 139.842,00 |
| 13.04.2026 | 5,48 | 5,60 | 5,46 | 5,59 | 1,82% | 124.943,00 |
| 10.04.2026 | 5,56 | 5,56 | 5,42 | 5,49 | -1,17% | 67.270,00 |
| 09.04.2026 | 5,50 | 5,62 | 5,45 | 5,56 | 0,63% | 83.154,00 |
| 08.04.2026 | 5,56 | 5,68 | 5,38 | 5,52 | 1,85% | 123.067,00 |
| 07.04.2026 | 5,56 | 5,60 | 5,41 | 5,42 | -2,69% | 109.914,00 |
| 06.04.2026 | 5,37 | 5,57 | 5,37 | 5,57 | 2,96% | 160.392,00 |
| 02.04.2026 | 5,43 | 5,47 | 5,32 | 5,41 | -1,99% | 143.793,00 |
| 01.04.2026 | 5,52 | 5,64 | 5,50 | 5,52 | 0,36% | 136.966,00 |
| 31.03.2026 | 5,42 | 5,53 | 5,40 | 5,50 | 2,42% | 292.095,00 |
| 30.03.2026 | 5,35 | 5,50 | 5,21 | 5,37 | 1,51% | 140.929,00 |
| 27.03.2026 | 5,33 | 5,46 | 5,23 | 5,29 | -2,22% | 165.833,00 |
| 26.03.2026 | 5,41 | 5,63 | 5,41 | 5,41 | -3,05% | 146.921,00 |
| 25.03.2026 | 5,44 | 5,58 | 5,39 | 5,58 | 2,48% | 146.636,00 |
| 24.03.2026 | 5,44 | 5,52 | 5,38 | 5,45 | -0,77% | 141.690,00 |
| 23.03.2026 | 5,42 | 5,59 | 5,29 | 5,49 | 1,99% | 176.772,00 |
| 20.03.2026 | 5,50 | 5,59 | 5,36 | 5,38 | -2,00% | 166.138,00 |
| 19.03.2026 | 5,24 | 5,52 | 5,24 | 5,49 | 0,00% | 148.763,00 |
| 18.03.2026 | 5,49 | 5,66 | 5,48 | 5,49 | 0,00% | 169.393,00 |
| 17.03.2026 | 5,44 | 5,59 | 5,44 | 5,49 | 0,55% | 164.388,00 |
| 16.03.2026 | 5,37 | 5,54 | 5,37 | 5,46 | 1,68% | 192.718,00 |
| 13.03.2026 | 5,46 | 5,55 | 5,35 | 5,37 | -1,10% | 213.479,00 |
| 12.03.2026 | 5,41 | 5,52 | 5,32 | 5,43 | -0,55% | 227.892,00 |
| 11.03.2026 | 5,45 | 5,51 | 5,41 | 5,46 | -0,18% | 234.616,00 |
| 10.03.2026 | 5,45 | 5,59 | 5,36 | 5,47 | -0,36% | 284.913,00 |
| 09.03.2026 | 5,55 | 5,60 | 5,37 | 5,49 | -1,96% | 292.160,00 |
| 06.03.2026 | 5,46 | 5,74 | 5,46 | 5,60 | -2,44% | 184.017,00 |
| 05.03.2026 | 5,67 | 5,89 | 5,61 | 5,74 | 0,70% | 144.511,00 |
| 04.03.2026 | 5,73 | 5,97 | 5,63 | 5,70 | -0,35% | 261.019,00 |
| 03.03.2026 | 5,50 | 5,73 | 5,45 | 5,72 | 7,32% | 521.188,00 |
| 02.03.2026 | 4,79 | 5,49 | 4,66 | 5,33 | 10,81% | 289.459,00 |
| 27.02.2026 | 5,04 | 5,04 | 4,38 | 4,81 | -14,11% | 518.323,00 |
| 26.02.2026 | 5,52 | 5,62 | 5,47 | 5,60 | 1,82% | 113.977,00 |
| 25.02.2026 | 5,46 | 5,60 | 5,33 | 5,50 | 0,92% | 226.795,00 |
| 24.02.2026 | 5,19 | 5,61 | 5,11 | 5,45 | 4,01% | 204.310,00 |
| 23.02.2026 | 5,40 | 5,46 | 5,17 | 5,24 | -3,32% | 156.034,00 |
| 20.02.2026 | 5,26 | 5,46 | 5,26 | 5,42 | 2,46% | 165.457,00 |
| 19.02.2026 | 5,19 | 5,35 | 5,09 | 5,29 | 1,34% | 186.237,00 |
| 18.02.2026 | 5,07 | 5,34 | 5,06 | 5,22 | 3,37% | 177.468,00 |
| 17.02.2026 | 5,30 | 5,43 | 4,92 | 5,05 | -5,08% | 167.127,00 |
| 13.02.2026 | 5,40 | 5,47 | 5,29 | 5,32 | -1,48% | 187.104,00 |