2,010$
-0,25%
Echtzeit-Aktienkurs Nextdoor Holdings Inc
Bid:
Ask:
Aktienkurse zur Nextdoor Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 2,00 | 2,06 | 2,00 | 2,02 | 0,00% | 507.309,00 |
| 21.05.2026 | 2,04 | 2,06 | 1,99 | 2,02 | -2,42% | 907.049,00 |
| 20.05.2026 | 2,02 | 2,09 | 2,00 | 2,07 | 1,23% | 840.999,00 |
| 19.05.2026 | 2,06 | 2,11 | 2,03 | 2,04 | -1,69% | 681.193,00 |
| 18.05.2026 | 2,05 | 2,11 | 2,01 | 2,08 | 2,47% | 423.836,00 |
| 15.05.2026 | 2,03 | 2,10 | 2,01 | 2,03 | -2,88% | 1.571.052,00 |
| 14.05.2026 | 2,07 | 2,15 | 2,03 | 2,09 | -0,48% | 879.541,00 |
| 13.05.2026 | 1,90 | 2,18 | 1,87 | 2,10 | 8,27% | 1.460.087,00 |
| 12.05.2026 | 1,92 | 1,96 | 1,90 | 1,94 | 0,52% | 674.848,00 |
| 11.05.2026 | 2,00 | 2,08 | 1,91 | 1,93 | -4,47% | 292.038,00 |
| 08.05.2026 | 1,83 | 2,02 | 1,83 | 2,02 | 5,50% | 1.432.810,00 |
| 07.05.2026 | 1,68 | 1,98 | 1,68 | 1,91 | 15,76% | 1.086.696,00 |
| 06.05.2026 | 1,66 | 1,68 | 1,60 | 1,65 | 0,00% | 648.778,00 |
| 05.05.2026 | 1,66 | 1,67 | 1,64 | 1,65 | -0,60% | 360.626,00 |
| 04.05.2026 | 1,64 | 1,68 | 1,63 | 1,66 | 0,91% | 513.472,00 |
| 01.05.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 2,17% | 324.811,00 |
| 30.04.2026 | 1,60 | 1,61 | 1,56 | 1,61 | 1,26% | 331.836,00 |
| 29.04.2026 | 1,59 | 1,59 | 1,57 | 1,59 | -0,31% | 240.899,00 |
| 28.04.2026 | 1,61 | 1,61 | 1,59 | 1,60 | 0,31% | 226.429,00 |
| 27.04.2026 | 1,62 | 1,63 | 1,58 | 1,59 | 2,58% | 302.628,00 |
| 24.04.2026 | 1,55 | 1,55 | 1,54 | 1,55 | 0,32% | 80.468,00 |
| 23.04.2026 | 1,59 | 1,61 | 1,53 | 1,55 | -3,13% | 482.782,00 |
| 22.04.2026 | 1,57 | 1,62 | 1,57 | 1,60 | 2,90% | 345.598,00 |
| 21.04.2026 | 1,55 | 1,57 | 1,54 | 1,55 | 0,00% | 789.103,00 |
| 20.04.2026 | 1,53 | 1,55 | 1,52 | 1,55 | 0,98% | 544.564,00 |
| 17.04.2026 | 1,55 | 1,59 | 1,54 | 1,54 | -1,29% | 549.934,00 |
| 16.04.2026 | 1,52 | 1,56 | 1,51 | 1,56 | 2,64% | 937.889,00 |
| 15.04.2026 | 1,46 | 1,53 | 1,45 | 1,52 | 4,84% | 1.670.147,00 |
| 14.04.2026 | 1,42 | 1,46 | 1,41 | 1,45 | 2,85% | 612.287,00 |
| 13.04.2026 | 1,37 | 1,41 | 1,36 | 1,41 | 2,93% | 267.970,00 |
| 10.04.2026 | 1,42 | 1,43 | 1,36 | 1,37 | -3,53% | 257.182,00 |
| 09.04.2026 | 1,45 | 1,45 | 1,41 | 1,42 | -2,41% | 338.251,00 |
| 08.04.2026 | 1,50 | 1,50 | 1,44 | 1,45 | 1,05% | 559.921,00 |
| 07.04.2026 | 1,40 | 1,45 | 1,40 | 1,44 | 2,14% | 525.214,00 |
| 06.04.2026 | 1,39 | 1,43 | 1,39 | 1,41 | 0,00% | 402.018,00 |
| 02.04.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 0,36% | 349.966,00 |
| 01.04.2026 | 1,39 | 1,43 | 1,38 | 1,40 | 0,00% | 792.721,00 |
| 31.03.2026 | 1,39 | 1,41 | 1,38 | 1,40 | 3,32% | 920.869,00 |
| 30.03.2026 | 1,36 | 1,37 | 1,34 | 1,36 | 0,00% | 520.191,00 |
| 27.03.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -1,45% | 494.569,00 |
| 26.03.2026 | 1,39 | 1,42 | 1,37 | 1,38 | -2,14% | 739.727,00 |
| 25.03.2026 | 1,43 | 1,45 | 1,40 | 1,41 | 0,00% | 360.630,00 |
| 24.03.2026 | 1,43 | 1,44 | 1,39 | 1,41 | -0,71% | 1.239.921,00 |
| 23.03.2026 | 1,45 | 1,45 | 1,41 | 1,42 | 0,00% | 673.030,00 |
| 20.03.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -2,75% | 472.138,00 |
| 19.03.2026 | 1,47 | 1,49 | 1,45 | 1,46 | -1,36% | 970.499,00 |
| 18.03.2026 | 1,51 | 1,52 | 1,47 | 1,48 | -2,64% | 712.961,00 |
| 17.03.2026 | 1,54 | 1,58 | 1,50 | 1,52 | -1,30% | 1.360.623,00 |
| 16.03.2026 | 1,57 | 1,58 | 1,53 | 1,54 | -2,23% | 433.666,00 |
| 13.03.2026 | 1,58 | 1,62 | 1,55 | 1,57 | 0,32% | 952.116,00 |
| 12.03.2026 | 1,60 | 1,62 | 1,56 | 1,57 | -1,88% | 755.343,00 |
| 11.03.2026 | 1,58 | 1,61 | 1,57 | 1,60 | 1,92% | 607.641,00 |
| 10.03.2026 | 1,60 | 1,64 | 1,55 | 1,57 | -2,19% | 761.122,00 |
| 09.03.2026 | 1,56 | 1,60 | 1,53 | 1,60 | -0,62% | 1.227.794,00 |
| 06.03.2026 | 1,64 | 1,65 | 1,58 | 1,61 | -3,30% | 678.780,00 |
| 05.03.2026 | 1,67 | 1,74 | 1,62 | 1,67 | 1,22% | 1.254.768,00 |
| 04.03.2026 | 1,65 | 1,69 | 1,56 | 1,65 | 0,00% | 2.513.659,00 |
| 03.03.2026 | 1,66 | 1,72 | 1,64 | 1,65 | -2,95% | 6.813.199,00 |
| 02.03.2026 | 1,67 | 1,74 | 1,67 | 1,70 | -2,59% | 318.443,00 |
| 27.02.2026 | 1,75 | 1,80 | 1,72 | 1,74 | -2,25% | 1.493.316,00 |
| 26.02.2026 | 1,71 | 1,80 | 1,71 | 1,78 | 2,59% | 560.323,00 |
| 25.02.2026 | 1,68 | 1,74 | 1,67 | 1,74 | 3,58% | 554.574,00 |
| 24.02.2026 | 1,67 | 1,69 | 1,64 | 1,68 | 0,60% | 433.181,00 |
| 23.02.2026 | 1,65 | 1,70 | 1,61 | 1,67 | 0,00% | 210.337,00 |
| 20.02.2026 | 1,69 | 1,76 | 1,66 | 1,67 | -4,31% | 640.919,00 |
| 19.02.2026 | 1,68 | 1,82 | 1,61 | 1,74 | 5,14% | 2.566.705,00 |
| 18.02.2026 | 1,73 | 1,73 | 1,65 | 1,66 | 0,30% | 494.791,00 |
| 17.02.2026 | 1,61 | 1,68 | 1,60 | 1,65 | 2,80% | 689.898,00 |
| 13.02.2026 | 1,66 | 1,66 | 1,59 | 1,61 | -0,62% | 733.751,00 |
| 12.02.2026 | 1,66 | 1,68 | 1,61 | 1,62 | -2,12% | 831.793,00 |
| 11.02.2026 | 1,70 | 1,70 | 1,63 | 1,65 | -3,23% | 718.496,00 |
| 10.02.2026 | 1,78 | 1,78 | 1,71 | 1,71 | -2,01% | 966.701,00 |
| 09.02.2026 | 1,74 | 1,80 | 1,70 | 1,74 | -0,85% | 632.178,00 |
| 06.02.2026 | 1,72 | 1,78 | 1,70 | 1,76 | 3,85% | 660.953,00 |
| 05.02.2026 | 1,77 | 1,80 | 1,69 | 1,69 | -5,85% | 6.384.531,00 |
| 04.02.2026 | 1,89 | 1,89 | 1,80 | 1,80 | -5,77% | 962.300,00 |
| 03.02.2026 | 1,95 | 1,95 | 1,87 | 1,91 | -3,05% | 972.025,00 |
| 02.02.2026 | 1,93 | 2,02 | 1,93 | 1,97 | 0,00% | 287.716,00 |
| 30.01.2026 | 1,90 | 1,97 | 1,90 | 1,97 | 1,55% | 901.164,00 |
| 29.01.2026 | 1,95 | 1,96 | 1,92 | 1,94 | -0,77% | 713.315,00 |
| 28.01.2026 | 2,03 | 2,05 | 1,95 | 1,95 | -4,65% | 449.944,00 |
| 27.01.2026 | 2,04 | 2,08 | 2,00 | 2,05 | 0,99% | 468.845,00 |
| 26.01.2026 | 2,04 | 2,04 | 2,01 | 2,03 | -0,25% | 273.934,00 |
| 23.01.2026 | 2,00 | 2,05 | 2,00 | 2,03 | 0,50% | 506.388,00 |
| 22.01.2026 | 1,97 | 2,07 | 1,97 | 2,02 | 3,32% | 544.793,00 |
| 21.01.2026 | 1,88 | 1,96 | 1,88 | 1,96 | 4,27% | 881.475,00 |
| 20.01.2026 | 1,85 | 1,93 | 1,84 | 1,88 | -2,09% | 1.032.400,00 |
| 16.01.2026 | 1,94 | 2,00 | 1,90 | 1,92 | -2,79% | 659.069,00 |
| 15.01.2026 | 1,92 | 1,97 | 1,91 | 1,97 | 2,60% | 399.165,00 |
| 14.01.2026 | 1,98 | 1,98 | 1,89 | 1,92 | -3,03% | 831.544,00 |
| 13.01.2026 | 2,02 | 2,02 | 1,95 | 1,98 | 0,25% | 566.348,00 |
| 12.01.2026 | 1,97 | 2,00 | 1,94 | 1,98 | -0,50% | 297.300,00 |
| 09.01.2026 | 2,08 | 2,08 | 1,99 | 1,99 | -3,17% | 763.780,00 |
| 08.01.2026 | 2,07 | 2,09 | 2,04 | 2,05 | -0,24% | 635.410,00 |
| 07.01.2026 | 2,06 | 2,11 | 2,02 | 2,06 | 0,00% | 611.806,00 |
| 06.01.2026 | 2,08 | 2,08 | 2,00 | 2,06 | -2,14% | 642.336,00 |
| 05.01.2026 | 2,12 | 2,14 | 2,04 | 2,10 | 1,20% | 533.503,00 |
| 02.01.2026 | 2,11 | 2,14 | 2,06 | 2,08 | -0,95% | 500.222,00 |
| 31.12.2025 | 2,21 | 2,27 | 2,08 | 2,10 | -5,20% | 1.860.900,00 |
| 30.12.2025 | 2,16 | 2,24 | 2,16 | 2,21 | 1,14% | 586.360,00 |