4,020$
15,19%
Echtzeit-Aktienkurs 1stdibs.com Inc
Bid:
Ask:
Aktienkurse zur 1stdibs.com Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,99 | 4,17 | 3,83 | 4,02 | 15,19% | 666.001,00 |
| 06.11.2025 | 3,59 | 3,62 | 3,47 | 3,49 | -3,06% | 101.290,00 |
| 05.11.2025 | 3,52 | 3,64 | 3,52 | 3,60 | 1,98% | 52.628,00 |
| 04.11.2025 | 3,56 | 3,64 | 3,51 | 3,53 | -2,22% | 104.352,00 |
| 03.11.2025 | 3,62 | 3,69 | 3,53 | 3,61 | -0,28% | 61.073,00 |
| 31.10.2025 | 3,75 | 3,80 | 3,56 | 3,62 | -2,43% | 62.405,00 |
| 30.10.2025 | 3,84 | 3,95 | 3,63 | 3,71 | -4,13% | 182.905,00 |
| 29.10.2025 | 3,87 | 3,94 | 3,67 | 3,87 | 1,31% | 148.008,00 |
| 28.10.2025 | 3,43 | 4,10 | 3,43 | 3,82 | 11,37% | 389.673,00 |
| 27.10.2025 | 3,33 | 3,50 | 3,25 | 3,43 | 4,89% | 146.660,00 |
| 24.10.2025 | 3,03 | 3,32 | 3,03 | 3,27 | 8,64% | 112.022,00 |
| 23.10.2025 | 2,86 | 3,10 | 2,86 | 3,01 | 4,51% | 72.390,00 |
| 22.10.2025 | 2,96 | 2,99 | 2,85 | 2,88 | -1,03% | 36.894,00 |
| 21.10.2025 | 2,77 | 2,96 | 2,75 | 2,91 | 5,05% | 37.592,00 |
| 20.10.2025 | 2,76 | 2,82 | 2,74 | 2,77 | 0,73% | 47.344,00 |
| 17.10.2025 | 2,71 | 2,76 | 2,63 | 2,75 | 1,48% | 87.024,00 |
| 16.10.2025 | 2,71 | 2,73 | 2,63 | 2,71 | 0,37% | 71.655,00 |
| 15.10.2025 | 2,70 | 2,73 | 2,60 | 2,70 | -1,10% | 16.904,00 |
| 14.10.2025 | 2,57 | 2,73 | 2,55 | 2,73 | 5,41% | 91.484,00 |
| 13.10.2025 | 2,59 | 2,66 | 2,56 | 2,59 | 1,57% | 15.903,00 |
| 10.10.2025 | 2,66 | 2,66 | 2,53 | 2,55 | -4,49% | 27.721,00 |
| 09.10.2025 | 2,63 | 2,69 | 2,62 | 2,67 | 1,52% | 42.426,00 |
| 08.10.2025 | 2,59 | 2,65 | 2,59 | 2,63 | 1,54% | 29.534,00 |
| 07.10.2025 | 2,66 | 2,69 | 2,59 | 2,59 | -1,89% | 39.496,00 |
| 06.10.2025 | 2,65 | 2,67 | 2,60 | 2,64 | -1,12% | 28.097,00 |
| 02.10.2025 | 2,59 | 2,67 | 2,52 | 2,67 | 3,49% | 52.472,00 |
| 01.10.2025 | 2,59 | 2,64 | 2,56 | 2,58 | -0,39% | 95.631,00 |
| 30.09.2025 | 2,62 | 2,62 | 2,50 | 2,59 | -1,52% | 53.170,00 |
| 29.09.2025 | 2,64 | 2,68 | 2,57 | 2,63 | -0,38% | 66.066,00 |
| 26.09.2025 | 2,71 | 2,71 | 2,60 | 2,64 | -2,94% | 64.249,00 |
| 25.09.2025 | 2,79 | 2,80 | 2,70 | 2,72 | -2,16% | 14.104,00 |
| 24.09.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -2,11% | 40.465,00 |
| 23.09.2025 | 2,89 | 2,89 | 2,81 | 2,84 | -1,73% | 44.005,00 |
| 22.09.2025 | 2,86 | 2,89 | 2,83 | 2,89 | 0,70% | 111.389,00 |
| 19.09.2025 | 2,88 | 2,92 | 2,86 | 2,87 | 0,00% | 187.694,00 |
| 18.09.2025 | 2,79 | 2,88 | 2,79 | 2,87 | 1,77% | 91.085,00 |
| 17.09.2025 | 2,83 | 2,87 | 2,78 | 2,82 | 0,36% | 58.575,00 |
| 16.09.2025 | 2,76 | 2,83 | 2,73 | 2,81 | 1,08% | 38.707,00 |
| 15.09.2025 | 2,81 | 2,86 | 2,69 | 2,78 | -0,71% | 40.016,00 |
| 12.09.2025 | 2,75 | 2,85 | 2,73 | 2,80 | 1,82% | 57.275,00 |
| 11.09.2025 | 2,77 | 2,86 | 2,72 | 2,75 | 0,00% | 47.023,00 |
| 10.09.2025 | 2,87 | 2,89 | 2,68 | 2,75 | -4,84% | 74.302,00 |
| 09.09.2025 | 2,77 | 2,90 | 2,77 | 2,89 | 2,85% | 35.056,00 |
| 08.09.2025 | 2,74 | 2,89 | 2,68 | 2,81 | 1,44% | 149.313,00 |
| 05.09.2025 | 2,76 | 2,82 | 2,75 | 2,77 | 0,36% | 37.689,00 |
| 04.09.2025 | 2,77 | 2,80 | 2,73 | 2,76 | 0,36% | 15.671,00 |
| 03.09.2025 | 2,73 | 2,78 | 2,69 | 2,75 | 0,00% | 65.652,00 |
| 02.09.2025 | 2,77 | 2,77 | 2,70 | 2,75 | 0,36% | 30.802,00 |
| 29.08.2025 | 2,75 | 2,75 | 2,67 | 2,74 | 0,37% | 33.166,00 |
| 28.08.2025 | 2,70 | 2,74 | 2,70 | 2,73 | 0,37% | 36.207,00 |
| 27.08.2025 | 2,66 | 2,75 | 2,65 | 2,72 | 1,49% | 35.701,00 |
| 26.08.2025 | 2,62 | 2,72 | 2,62 | 2,68 | 2,29% | 47.712,00 |
| 25.08.2025 | 2,64 | 2,72 | 2,62 | 2,62 | -1,50% | 30.907,00 |
| 22.08.2025 | 2,65 | 2,67 | 2,63 | 2,66 | 1,14% | 30.899,00 |
| 21.08.2025 | 2,57 | 2,65 | 2,55 | 2,63 | 1,54% | 31.350,00 |
| 20.08.2025 | 2,59 | 2,62 | 2,54 | 2,59 | -0,38% | 73.658,00 |
| 19.08.2025 | 2,65 | 2,70 | 2,59 | 2,60 | -1,14% | 15.203,00 |
| 18.08.2025 | 2,57 | 2,67 | 2,54 | 2,63 | 2,33% | 87.261,00 |
| 15.08.2025 | 2,63 | 2,64 | 2,56 | 2,57 | -2,28% | 47.233,00 |
| 14.08.2025 | 2,64 | 2,65 | 2,56 | 2,63 | -1,50% | 43.391,00 |
| 13.08.2025 | 2,66 | 2,72 | 2,65 | 2,67 | 0,38% | 90.640,00 |
| 12.08.2025 | 2,62 | 2,74 | 2,62 | 2,66 | 1,53% | 84.353,00 |
| 11.08.2025 | 2,79 | 2,79 | 2,61 | 2,62 | 0,38% | 46.000,00 |
| 08.08.2025 | 2,76 | 2,80 | 2,57 | 2,61 | -5,09% | 50.613,00 |
| 07.08.2025 | 2,75 | 2,78 | 2,64 | 2,75 | 0,00% | 55.476,00 |
| 06.08.2025 | 2,71 | 2,78 | 2,56 | 2,75 | 4,56% | 42.625,00 |
| 05.08.2025 | 2,65 | 2,69 | 2,53 | 2,63 | -1,50% | 23.677,00 |
| 04.08.2025 | 2,62 | 2,71 | 2,62 | 2,67 | 1,52% | 68.681,00 |
| 01.08.2025 | 2,76 | 2,76 | 2,59 | 2,63 | -4,71% | 47.887,00 |
| 31.07.2025 | 2,59 | 2,78 | 2,54 | 2,76 | 6,56% | 72.880,00 |
| 30.07.2025 | 2,68 | 2,71 | 2,58 | 2,59 | -3,36% | 46.587,00 |
| 29.07.2025 | 2,76 | 2,78 | 2,62 | 2,68 | -2,90% | 22.633,00 |
| 28.07.2025 | 2,69 | 2,77 | 2,63 | 2,76 | 2,60% | 40.243,00 |
| 25.07.2025 | 2,73 | 2,78 | 2,69 | 2,69 | -2,18% | 36.771,00 |
| 24.07.2025 | 2,75 | 2,78 | 2,69 | 2,75 | 0,00% | 47.207,00 |
| 23.07.2025 | 2,75 | 2,78 | 2,70 | 2,75 | 1,10% | 20.173,00 |
| 22.07.2025 | 2,67 | 2,75 | 2,67 | 2,72 | 1,12% | 36.247,00 |
| 21.07.2025 | 2,71 | 2,76 | 2,64 | 2,69 | 0,37% | 28.335,00 |
| 18.07.2025 | 2,73 | 2,76 | 2,65 | 2,68 | -0,74% | 21.174,00 |
| 17.07.2025 | 2,74 | 2,83 | 2,70 | 2,70 | -2,17% | 72.442,00 |
| 16.07.2025 | 2,71 | 2,78 | 2,67 | 2,76 | 1,85% | 16.813,00 |
| 15.07.2025 | 2,82 | 2,82 | 2,70 | 2,71 | -3,90% | 37.121,00 |
| 14.07.2025 | 2,76 | 2,82 | 2,69 | 2,82 | 1,81% | 78.256,00 |
| 11.07.2025 | 2,75 | 2,80 | 2,71 | 2,77 | 0,00% | 39.469,00 |
| 10.07.2025 | 2,78 | 2,80 | 2,72 | 2,77 | -1,42% | 32.616,00 |
| 09.07.2025 | 2,71 | 2,83 | 2,69 | 2,81 | 3,31% | 50.801,00 |
| 08.07.2025 | 2,73 | 2,77 | 2,67 | 2,72 | -0,73% | 119.617,00 |
| 07.07.2025 | 2,85 | 2,85 | 2,72 | 2,74 | -3,86% | 48.750,00 |
| 03.07.2025 | 2,75 | 3,07 | 2,75 | 2,85 | 2,89% | 55.792,00 |
| 02.07.2025 | 2,90 | 2,94 | 2,76 | 2,77 | -3,82% | 87.389,00 |
| 01.07.2025 | 2,74 | 2,95 | 2,67 | 2,88 | 4,92% | 96.011,00 |
| 30.06.2025 | 2,84 | 2,84 | 2,69 | 2,75 | -2,66% | 145.059,00 |
| 27.06.2025 | 2,83 | 3,11 | 2,76 | 2,82 | -0,35% | 2.513.928,00 |
| 26.06.2025 | 2,73 | 2,85 | 2,62 | 2,83 | 4,04% | 287.378,00 |
| 25.06.2025 | 2,75 | 2,81 | 2,67 | 2,72 | -2,16% | 104.436,00 |
| 24.06.2025 | 2,77 | 2,84 | 2,63 | 2,78 | 0,36% | 104.421,00 |
| 23.06.2025 | 2,67 | 2,81 | 2,65 | 2,77 | 3,17% | 100.013,00 |
| 20.06.2025 | 2,72 | 2,80 | 2,59 | 2,69 | -0,56% | 143.666,00 |
| 18.06.2025 | 2,65 | 2,75 | 2,65 | 2,70 | 1,50% | 69.439,00 |
| 17.06.2025 | 2,82 | 2,82 | 2,65 | 2,66 | -6,34% | 59.002,00 |