7,040$
-12,11%
Echtzeit-Aktienkurs Allbirds Inc
Bid:
Ask:
Aktienkurse zur Allbirds Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 7,87 | 8,48 | 7,04 | 7,04 | -12,11% | 2.058.783,00 |
| 23.04.2026 | 8,16 | 8,42 | 7,68 | 8,01 | -4,93% | 1.951.586,00 |
| 22.04.2026 | 8,49 | 9,25 | 7,55 | 8,43 | -2,87% | 4.452.121,00 |
| 21.04.2026 | 11,20 | 11,49 | 8,60 | 8,67 | -21,79% | 5.902.932,00 |
| 20.04.2026 | 11,20 | 12,50 | 10,79 | 11,09 | 1,37% | 6.554.276,00 |
| 17.04.2026 | 12,53 | 13,48 | 10,56 | 10,94 | 0,27% | 19.909.446,00 |
| 16.04.2026 | 14,40 | 14,44 | 10,85 | 10,91 | -35,75% | 29.562.962,00 |
| 15.04.2026 | 6,82 | 24,31 | 6,11 | 16,98 | 581,93% | 278.002.826,00 |
| 14.04.2026 | 2,52 | 2,60 | 2,39 | 2,49 | 0,00% | 63.190,00 |
| 13.04.2026 | 2,39 | 2,59 | 2,35 | 2,49 | 4,18% | 86.640,00 |
| 10.04.2026 | 2,51 | 2,51 | 2,30 | 2,39 | -6,27% | 37.438,00 |
| 09.04.2026 | 2,47 | 2,55 | 2,43 | 2,55 | 1,59% | 13.560,00 |
| 08.04.2026 | 2,59 | 2,66 | 2,43 | 2,51 | -1,18% | 88.743,00 |
| 07.04.2026 | 2,54 | 2,68 | 2,41 | 2,54 | -1,93% | 85.641,00 |
| 06.04.2026 | 2,52 | 2,83 | 2,48 | 2,59 | -2,63% | 234.552,00 |
| 02.04.2026 | 2,45 | 2,71 | 2,43 | 2,66 | 1,92% | 155.412,00 |
| 01.04.2026 | 2,78 | 2,92 | 2,58 | 2,61 | -14,43% | 401.666,00 |
| 31.03.2026 | 3,19 | 3,46 | 2,15 | 3,05 | 2,35% | 1.956.148,00 |
| 30.03.2026 | 3,12 | 3,16 | 2,98 | 2,98 | -6,29% | 30.440,00 |
| 27.03.2026 | 3,40 | 3,43 | 3,18 | 3,18 | -8,09% | 34.882,00 |
| 26.03.2026 | 3,54 | 3,59 | 3,43 | 3,46 | -3,08% | 26.073,00 |
| 25.03.2026 | 3,40 | 3,57 | 3,31 | 3,57 | 7,21% | 30.533,00 |
| 24.03.2026 | 3,24 | 3,37 | 3,24 | 3,33 | 3,42% | 13.962,00 |
| 23.03.2026 | 3,18 | 3,33 | 3,13 | 3,22 | 3,87% | 37.121,00 |
| 20.03.2026 | 3,15 | 3,20 | 3,05 | 3,10 | -2,21% | 31.995,00 |
| 19.03.2026 | 3,09 | 3,26 | 2,99 | 3,17 | 1,28% | 30.977,00 |
| 18.03.2026 | 3,25 | 3,25 | 3,02 | 3,13 | -3,99% | 37.904,00 |
| 17.03.2026 | 3,14 | 3,39 | 3,14 | 3,26 | 4,82% | 32.182,00 |
| 16.03.2026 | 3,10 | 3,20 | 3,10 | 3,11 | 0,97% | 22.719,00 |
| 13.03.2026 | 3,09 | 3,23 | 3,05 | 3,08 | 0,98% | 19.622,00 |
| 12.03.2026 | 3,25 | 3,25 | 2,95 | 3,05 | -5,28% | 55.752,00 |
| 11.03.2026 | 3,80 | 3,80 | 3,20 | 3,22 | -11,29% | 76.589,00 |
| 10.03.2026 | 3,18 | 3,93 | 3,11 | 3,63 | 16,72% | 207.594,00 |
| 09.03.2026 | 2,54 | 3,26 | 2,54 | 3,11 | 25,40% | 150.302,00 |
| 06.03.2026 | 2,60 | 2,60 | 2,44 | 2,48 | -4,98% | 75.413,00 |
| 05.03.2026 | 2,75 | 2,77 | 2,60 | 2,61 | -6,12% | 35.874,00 |
| 04.03.2026 | 2,76 | 2,88 | 2,68 | 2,78 | 0,54% | 51.102,00 |
| 03.03.2026 | 2,80 | 2,92 | 2,63 | 2,77 | -2,98% | 111.565,00 |
| 02.03.2026 | 2,77 | 2,97 | 2,76 | 2,85 | 0,35% | 30.482,00 |
| 27.02.2026 | 2,97 | 2,98 | 2,77 | 2,84 | -4,70% | 72.406,00 |
| 26.02.2026 | 2,79 | 3,01 | 2,79 | 2,98 | 6,43% | 80.933,00 |
| 25.02.2026 | 2,77 | 2,84 | 2,64 | 2,80 | 3,32% | 67.695,00 |
| 24.02.2026 | 2,92 | 2,97 | 2,65 | 2,71 | -13,97% | 88.123,00 |
| 20.02.2026 | 3,09 | 3,35 | 3,02 | 3,15 | 1,29% | 102.380,00 |
| 19.02.2026 | 3,03 | 3,21 | 2,96 | 3,11 | 1,30% | 53.345,00 |
| 18.02.2026 | 3,03 | 3,20 | 3,03 | 3,07 | 1,99% | 45.553,00 |
| 17.02.2026 | 2,99 | 3,12 | 2,90 | 3,01 | 0,33% | 56.978,00 |
| 13.02.2026 | 3,00 | 3,05 | 2,96 | 3,00 | -0,66% | 49.889,00 |
| 12.02.2026 | 3,17 | 3,21 | 2,97 | 3,02 | -4,13% | 77.932,00 |
| 11.02.2026 | 3,37 | 3,37 | 3,12 | 3,15 | -5,97% | 36.334,00 |
| 10.02.2026 | 3,39 | 3,51 | 3,33 | 3,35 | 0,60% | 25.525,00 |
| 09.02.2026 | 3,53 | 3,54 | 3,31 | 3,33 | -5,02% | 88.180,00 |
| 06.02.2026 | 3,51 | 3,62 | 3,43 | 3,51 | 0,03% | 89.121,00 |
| 05.02.2026 | 3,48 | 3,56 | 3,18 | 3,51 | -1,27% | 162.985,00 |
| 04.02.2026 | 3,61 | 3,68 | 3,28 | 3,55 | 0,00% | 80.238,00 |
| 03.02.2026 | 3,85 | 3,89 | 3,52 | 3,55 | -7,79% | 89.639,00 |
| 02.02.2026 | 3,92 | 3,99 | 3,83 | 3,85 | -2,78% | 36.042,00 |
| 30.01.2026 | 3,95 | 4,06 | 3,87 | 3,96 | -0,93% | 60.410,00 |
| 29.01.2026 | 3,98 | 4,19 | 3,92 | 4,00 | 0,68% | 50.341,00 |
| 28.01.2026 | 3,94 | 4,15 | 3,90 | 3,97 | 1,28% | 57.644,00 |
| 27.01.2026 | 4,03 | 4,09 | 3,87 | 3,92 | -2,49% | 74.552,00 |
| 26.01.2026 | 4,16 | 4,18 | 4,01 | 4,02 | -7,16% | 22.749,00 |
| 22.01.2026 | 4,11 | 4,44 | 4,11 | 4,33 | 5,61% | 74.083,00 |
| 21.01.2026 | 4,00 | 4,20 | 3,94 | 4,10 | 2,50% | 39.065,00 |
| 20.01.2026 | 3,97 | 4,05 | 3,83 | 4,00 | -1,48% | 102.579,00 |
| 16.01.2026 | 4,18 | 4,20 | 4,02 | 4,06 | -2,87% | 22.077,00 |
| 15.01.2026 | 4,12 | 4,27 | 4,06 | 4,18 | 2,20% | 39.790,00 |
| 14.01.2026 | 4,32 | 4,32 | 4,05 | 4,09 | -4,66% | 44.253,00 |
| 13.01.2026 | 4,44 | 4,51 | 4,24 | 4,29 | -3,38% | 63.167,00 |
| 12.01.2026 | 4,35 | 4,61 | 4,30 | 4,44 | 1,60% | 44.453,00 |
| 09.01.2026 | 4,46 | 4,52 | 4,35 | 4,37 | -1,35% | 16.927,00 |
| 08.01.2026 | 4,43 | 4,66 | 4,41 | 4,43 | -0,23% | 45.456,00 |
| 07.01.2026 | 4,43 | 4,53 | 4,25 | 4,44 | 1,37% | 33.334,00 |
| 06.01.2026 | 4,45 | 4,59 | 4,34 | 4,38 | -0,68% | 56.476,00 |
| 05.01.2026 | 4,11 | 4,44 | 4,11 | 4,41 | 7,04% | 58.386,00 |
| 02.01.2026 | 4,12 | 4,22 | 4,06 | 4,12 | 0,49% | 10.671,00 |
| 31.12.2025 | 4,08 | 4,13 | 3,96 | 4,10 | 0,74% | 50.959,00 |
| 30.12.2025 | 3,97 | 4,30 | 3,96 | 4,07 | 1,50% | 72.524,00 |
| 29.12.2025 | 3,98 | 4,08 | 3,96 | 4,01 | -0,99% | 50.707,00 |
| 26.12.2025 | 4,06 | 4,23 | 4,00 | 4,05 | -0,49% | 72.841,00 |
| 24.12.2025 | 4,03 | 4,10 | 4,02 | 4,07 | 0,74% | 24.627,00 |
| 23.12.2025 | 4,03 | 4,06 | 3,86 | 4,04 | 0,00% | 120.076,00 |
| 22.12.2025 | 3,99 | 4,25 | 3,99 | 4,04 | 1,56% | 65.593,00 |
| 19.12.2025 | 4,13 | 4,19 | 3,96 | 3,98 | -2,02% | 107.297,00 |
| 18.12.2025 | 4,16 | 4,20 | 4,00 | 4,06 | -1,10% | 104.162,00 |
| 17.12.2025 | 4,33 | 4,36 | 4,07 | 4,11 | -3,18% | 125.196,00 |
| 16.12.2025 | 4,23 | 4,37 | 4,20 | 4,24 | -0,93% | 50.019,00 |
| 15.12.2025 | 4,64 | 4,69 | 4,17 | 4,28 | -6,14% | 195.307,00 |
| 12.12.2025 | 4,58 | 4,76 | 4,52 | 4,56 | -0,65% | 177.545,00 |
| 11.12.2025 | 4,76 | 4,89 | 4,54 | 4,59 | -2,75% | 111.747,00 |
| 10.12.2025 | 5,01 | 5,01 | 4,70 | 4,72 | -5,03% | 71.292,00 |
| 09.12.2025 | 4,92 | 5,04 | 4,84 | 4,97 | 1,64% | 70.831,00 |
| 08.12.2025 | 5,13 | 5,13 | 4,85 | 4,89 | -2,20% | 39.657,00 |
| 05.12.2025 | 5,08 | 5,15 | 4,95 | 5,00 | -0,60% | 28.111,00 |
| 04.12.2025 | 4,97 | 5,39 | 4,96 | 5,03 | 0,80% | 105.473,00 |
| 03.12.2025 | 5,10 | 5,40 | 4,96 | 4,99 | -0,60% | 85.146,00 |
| 02.12.2025 | 5,09 | 5,09 | 4,76 | 5,02 | -1,38% | 56.241,00 |
| 01.12.2025 | 5,04 | 5,20 | 5,00 | 5,09 | 0,59% | 55.619,00 |
| 28.11.2025 | 5,01 | 5,20 | 4,93 | 5,06 | 1,20% | 16.078,00 |
| 26.11.2025 | 5,05 | 5,27 | 4,90 | 5,00 | -0,60% | 76.056,00 |