2,050$
-0,24%
Echtzeit-Aktienkurs Nextdoor Holdings Inc
Bid:
Ask:
Aktienkurse zur Nextdoor Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,09 | 2,09 | 2,03 | 2,05 | -0,24% | 215.249,00 |
| 28.08.2025 | 2,09 | 2,10 | 2,04 | 2,06 | -2,61% | 208.606,00 |
| 27.08.2025 | 2,09 | 2,18 | 2,07 | 2,11 | 2,43% | 313.540,00 |
| 26.08.2025 | 2,05 | 2,09 | 2,03 | 2,06 | 1,98% | 209.181,00 |
| 25.08.2025 | 2,04 | 2,08 | 2,02 | 2,02 | -1,70% | 144.046,00 |
| 22.08.2025 | 1,94 | 2,08 | 1,92 | 2,06 | 7,31% | 359.859,00 |
| 21.08.2025 | 1,89 | 1,93 | 1,85 | 1,92 | 1,06% | 242.361,00 |
| 20.08.2025 | 1,99 | 2,00 | 1,89 | 1,90 | -4,29% | 302.219,00 |
| 19.08.2025 | 2,00 | 2,05 | 1,96 | 1,98 | -1,49% | 297.482,00 |
| 18.08.2025 | 1,87 | 2,04 | 1,87 | 2,01 | 8,65% | 198.928,00 |
| 15.08.2025 | 1,86 | 1,90 | 1,85 | 1,85 | -1,33% | 389.434,00 |
| 14.08.2025 | 1,86 | 1,89 | 1,84 | 1,88 | -1,06% | 335.958,00 |
| 13.08.2025 | 1,82 | 1,90 | 1,77 | 1,90 | 3,55% | 665.595,00 |
| 12.08.2025 | 1,84 | 1,90 | 1,78 | 1,83 | -2,92% | 378.545,00 |
| 11.08.2025 | 1,92 | 1,96 | 1,81 | 1,89 | -8,94% | 384.740,00 |
| 08.08.2025 | 1,97 | 2,12 | 1,89 | 2,07 | 10,99% | 602.187,00 |
| 07.08.2025 | 1,78 | 1,87 | 1,76 | 1,87 | 5,37% | 297.237,00 |
| 06.08.2025 | 1,72 | 1,79 | 1,71 | 1,77 | 2,31% | 620.002,00 |
| 05.08.2025 | 1,74 | 1,76 | 1,71 | 1,73 | -0,57% | 275.647,00 |
| 04.08.2025 | 1,72 | 1,76 | 1,71 | 1,74 | 2,05% | 139.667,00 |
| 01.08.2025 | 1,71 | 1,73 | 1,65 | 1,71 | -2,57% | 356.369,00 |
| 31.07.2025 | 1,79 | 1,80 | 1,71 | 1,75 | -2,23% | 204.142,00 |
| 30.07.2025 | 1,82 | 1,85 | 1,79 | 1,79 | -1,65% | 277.458,00 |
| 29.07.2025 | 1,89 | 1,92 | 1,79 | 1,82 | -3,45% | 555.990,00 |
| 28.07.2025 | 1,88 | 1,92 | 1,85 | 1,89 | 0,80% | 171.123,00 |
| 25.07.2025 | 1,88 | 1,89 | 1,83 | 1,87 | -0,53% | 320.865,00 |
| 24.07.2025 | 2,00 | 2,00 | 1,88 | 1,88 | -3,59% | 325.298,00 |
| 23.07.2025 | 2,06 | 2,13 | 1,93 | 1,95 | -4,41% | 681.731,00 |
| 22.07.2025 | 2,28 | 2,50 | 2,04 | 2,04 | -0,73% | 696.469,00 |
| 21.07.2025 | 1,85 | 2,08 | 1,84 | 2,06 | 9,31% | 240.060,00 |
| 18.07.2025 | 1,90 | 1,96 | 1,82 | 1,88 | 0,53% | 2.901.201,00 |
| 17.07.2025 | 1,85 | 1,92 | 1,80 | 1,87 | 2,75% | 2.758.080,00 |
| 16.07.2025 | 1,79 | 1,86 | 1,79 | 1,82 | 2,25% | 3.273.697,00 |
| 15.07.2025 | 1,75 | 1,80 | 1,71 | 1,78 | 3,49% | 3.210.906,00 |
| 14.07.2025 | 1,64 | 1,73 | 1,64 | 1,72 | 3,61% | 1.449.822,00 |
| 11.07.2025 | 1,70 | 1,71 | 1,63 | 1,66 | -1,78% | 1.207.054,00 |
| 10.07.2025 | 1,73 | 1,73 | 1,66 | 1,69 | -1,74% | 2.104.768,00 |
| 09.07.2025 | 1,62 | 1,72 | 1,62 | 1,72 | 6,83% | 1.515.615,00 |
| 08.07.2025 | 1,64 | 1,66 | 1,60 | 1,61 | -1,23% | 1.611.593,00 |
| 07.07.2025 | 1,61 | 1,66 | 1,60 | 1,63 | 0,62% | 1.334.962,00 |
| 03.07.2025 | 1,60 | 1,62 | 1,59 | 1,62 | 1,89% | 527.603,00 |
| 02.07.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 0,63% | 1.252.600,00 |
| 01.07.2025 | 1,64 | 1,65 | 1,57 | 1,58 | -4,82% | 1.718.109,00 |
| 30.06.2025 | 1,61 | 1,66 | 1,60 | 1,66 | 4,40% | 2.705.780,00 |
| 27.06.2025 | 1,57 | 1,60 | 1,55 | 1,59 | 0,63% | 6.633.783,00 |
| 26.06.2025 | 1,59 | 1,60 | 1,56 | 1,58 | 1,94% | 2.129.267,00 |
| 25.06.2025 | 1,60 | 1,62 | 1,54 | 1,55 | -2,52% | 1.582.080,00 |
| 24.06.2025 | 1,63 | 1,65 | 1,59 | 1,59 | 0,00% | 2.326.171,00 |
| 23.06.2025 | 1,53 | 1,61 | 1,53 | 1,59 | 3,92% | 2.425.515,00 |
| 20.06.2025 | 1,62 | 1,64 | 1,53 | 1,53 | -4,97% | 2.572.533,00 |
| 18.06.2025 | 1,62 | 1,67 | 1,59 | 1,61 | -0,62% | 2.720.630,00 |
| 17.06.2025 | 1,58 | 1,67 | 1,56 | 1,62 | 4,52% | 3.144.109,00 |
| 16.06.2025 | 1,60 | 1,60 | 1,53 | 1,55 | 1,97% | 1.362.724,00 |
| 13.06.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,94% | 1.589.633,00 |
| 12.06.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -2,52% | 1.557.298,00 |
| 11.06.2025 | 1,64 | 1,66 | 1,58 | 1,59 | -3,05% | 1.344.157,00 |
| 10.06.2025 | 1,66 | 1,67 | 1,64 | 1,64 | -0,61% | 1.091.813,00 |
| 09.06.2025 | 1,65 | 1,69 | 1,64 | 1,65 | 1,85% | 1.931.607,00 |
| 06.06.2025 | 1,63 | 1,65 | 1,61 | 1,62 | 0,62% | 1.503.008,00 |
| 05.06.2025 | 1,58 | 1,64 | 1,58 | 1,61 | 1,90% | 1.909.179,00 |
| 04.06.2025 | 1,58 | 1,63 | 1,56 | 1,58 | 0,64% | 2.048.501,00 |
| 03.06.2025 | 1,54 | 1,59 | 1,54 | 1,57 | 1,29% | 1.331.169,00 |
| 02.06.2025 | 1,53 | 1,60 | 1,52 | 1,55 | 1,31% | 1.848.950,00 |
| 30.05.2025 | 1,58 | 1,58 | 1,52 | 1,53 | -4,38% | 2.464.316,00 |
| 29.05.2025 | 1,54 | 1,64 | 1,53 | 1,60 | 4,58% | 2.443.719,00 |
| 28.05.2025 | 1,51 | 1,55 | 1,48 | 1,53 | 0,66% | 1.962.752,00 |
| 27.05.2025 | 1,49 | 1,53 | 1,47 | 1,52 | 3,40% | 1.610.354,00 |
| 23.05.2025 | 1,44 | 1,49 | 1,43 | 1,47 | 0,68% | 1.873.177,00 |
| 22.05.2025 | 1,47 | 1,49 | 1,43 | 1,46 | 1,39% | 1.967.836,00 |
| 21.05.2025 | 1,43 | 1,48 | 1,41 | 1,44 | -0,69% | 1.355.507,00 |
| 20.05.2025 | 1,46 | 1,48 | 1,44 | 1,45 | 0,00% | 1.311.520,00 |
| 19.05.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 0,00% | 1.495.101,00 |
| 16.05.2025 | 1,46 | 1,48 | 1,44 | 1,45 | 0,69% | 1.612.735,00 |
| 15.05.2025 | 1,45 | 1,48 | 1,42 | 1,44 | -0,69% | 1.754.923,00 |
| 14.05.2025 | 1,40 | 1,52 | 1,39 | 1,45 | 4,32% | 2.384.161,00 |
| 13.05.2025 | 1,36 | 1,41 | 1,32 | 1,39 | 0,00% | 2.501.399,00 |
| 12.05.2025 | 1,42 | 1,45 | 1,39 | 1,39 | 2,21% | 2.469.133,00 |
| 09.05.2025 | 1,37 | 1,46 | 1,36 | 1,36 | -3,55% | 1.620.402,00 |
| 08.05.2025 | 1,50 | 1,50 | 1,35 | 1,41 | -6,62% | 3.179.754,00 |
| 07.05.2025 | 1,53 | 1,57 | 1,49 | 1,51 | 0,67% | 2.036.553,00 |
| 06.05.2025 | 1,47 | 1,53 | 1,46 | 1,50 | 0,00% | 1.973.674,00 |
| 05.05.2025 | 1,48 | 1,53 | 1,48 | 1,50 | 0,00% | 1.915.871,00 |
| 02.05.2025 | 1,53 | 1,57 | 1,49 | 1,50 | -1,32% | 2.055.070,00 |
| 01.05.2025 | 1,48 | 1,54 | 1,46 | 1,52 | 3,40% | 1.613.042,00 |
| 30.04.2025 | 1,47 | 1,49 | 1,43 | 1,47 | -2,65% | 1.984.429,00 |
| 29.04.2025 | 1,51 | 1,53 | 1,47 | 1,51 | 1,34% | 2.326.380,00 |
| 28.04.2025 | 1,50 | 1,53 | 1,47 | 1,49 | -0,67% | 1.119.012,00 |
| 25.04.2025 | 1,47 | 1,53 | 1,46 | 1,50 | 1,35% | 1.815.586,00 |
| 24.04.2025 | 1,44 | 1,50 | 1,44 | 1,48 | 2,07% | 3.342.981,00 |
| 23.04.2025 | 1,45 | 1,49 | 1,43 | 1,45 | 2,84% | 1.706.866,00 |
| 22.04.2025 | 1,48 | 1,48 | 1,39 | 1,41 | -1,40% | 1.081.270,00 |
| 21.04.2025 | 1,49 | 1,50 | 1,38 | 1,43 | -4,67% | 1.731.867,00 |
| 17.04.2025 | 1,48 | 1,51 | 1,43 | 1,50 | 1,35% | 1.537.513,00 |
| 16.04.2025 | 1,45 | 1,49 | 1,43 | 1,48 | 0,68% | 1.791.920,00 |
| 15.04.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 0,00% | 1.270.525,00 |
| 14.04.2025 | 1,49 | 1,51 | 1,42 | 1,47 | -1,34% | 1.818.126,00 |
| 11.04.2025 | 1,46 | 1,50 | 1,40 | 1,49 | 1,36% | 1.871.985,00 |
| 10.04.2025 | 1,47 | 1,47 | 1,41 | 1,47 | -3,92% | 1.334.279,00 |
| 09.04.2025 | 1,42 | 1,57 | 1,37 | 1,53 | 6,99% | 3.356.463,00 |
| 08.04.2025 | 1,48 | 1,49 | 1,39 | 1,43 | -0,69% | 1.696.682,00 |