2,850$
2,89%
Echtzeit-Aktienkurs 1stdibs.com Inc
Bid:
Ask:
Aktienkurse zur 1stdibs.com Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 2,69 | 2,86 | 2,65 | 2,84 | 5,97% | 63.748,00 |
| 13.06.2025 | 2,79 | 2,79 | 2,68 | 2,68 | -5,30% | 108.766,00 |
| 12.06.2025 | 2,84 | 2,84 | 2,73 | 2,83 | -1,39% | 81.175,00 |
| 11.06.2025 | 2,88 | 2,93 | 2,84 | 2,87 | -0,69% | 85.006,00 |
| 10.06.2025 | 2,94 | 2,96 | 2,74 | 2,89 | -2,03% | 226.094,00 |
| 09.06.2025 | 2,80 | 2,98 | 2,70 | 2,95 | 6,88% | 145.382,00 |
| 06.06.2025 | 2,76 | 2,84 | 2,53 | 2,76 | 0,00% | 73.891,00 |
| 05.06.2025 | 2,62 | 2,80 | 2,56 | 2,76 | 5,75% | 183.670,00 |
| 04.06.2025 | 2,52 | 2,64 | 2,48 | 2,61 | 3,16% | 162.007,00 |
| 03.06.2025 | 2,49 | 2,54 | 2,37 | 2,53 | 1,20% | 95.447,00 |
| 02.06.2025 | 2,50 | 2,53 | 2,41 | 2,50 | -0,40% | 86.967,00 |
| 30.05.2025 | 2,49 | 2,56 | 2,45 | 2,51 | 0,40% | 259.918,00 |
| 29.05.2025 | 2,42 | 2,55 | 2,39 | 2,50 | 3,73% | 103.272,00 |
| 28.05.2025 | 2,51 | 2,51 | 2,40 | 2,41 | -3,60% | 125.672,00 |
| 27.05.2025 | 2,49 | 2,56 | 2,43 | 2,50 | 0,81% | 101.753,00 |
| 23.05.2025 | 2,42 | 2,51 | 2,35 | 2,48 | 0,40% | 165.803,00 |
| 22.05.2025 | 2,39 | 2,55 | 2,35 | 2,47 | 2,49% | 95.431,00 |
| 21.05.2025 | 2,43 | 2,52 | 2,38 | 2,41 | -2,03% | 70.763,00 |
| 20.05.2025 | 2,48 | 2,51 | 2,44 | 2,46 | -1,20% | 70.457,00 |
| 19.05.2025 | 2,47 | 2,55 | 2,41 | 2,49 | -0,40% | 112.165,00 |
| 16.05.2025 | 2,48 | 2,52 | 2,43 | 2,50 | 0,81% | 78.789,00 |
| 15.05.2025 | 2,53 | 2,64 | 2,37 | 2,48 | 1,22% | 82.784,00 |
| 14.05.2025 | 2,58 | 2,63 | 2,42 | 2,45 | -6,13% | 267.100,00 |
| 13.05.2025 | 2,70 | 2,70 | 2,57 | 2,61 | -3,33% | 103.898,00 |
| 12.05.2025 | 2,68 | 2,82 | 2,43 | 2,70 | 1,50% | 124.463,00 |
| 09.05.2025 | 2,50 | 2,70 | 2,37 | 2,66 | -0,37% | 243.261,00 |
| 08.05.2025 | 2,67 | 2,79 | 2,55 | 2,67 | 2,30% | 153.723,00 |
| 07.05.2025 | 2,43 | 2,70 | 2,40 | 2,61 | 7,41% | 158.072,00 |
| 06.05.2025 | 2,45 | 2,48 | 2,40 | 2,43 | -2,02% | 127.975,00 |
| 05.05.2025 | 2,45 | 2,54 | 2,41 | 2,48 | 1,22% | 121.292,00 |
| 02.05.2025 | 2,48 | 2,55 | 2,44 | 2,45 | -1,21% | 119.147,00 |
| 01.05.2025 | 2,47 | 2,56 | 2,41 | 2,48 | 0,40% | 84.921,00 |
| 30.04.2025 | 2,44 | 2,55 | 2,42 | 2,47 | -0,40% | 204.293,00 |
| 29.04.2025 | 2,43 | 2,64 | 2,37 | 2,48 | 2,06% | 150.569,00 |
| 28.04.2025 | 2,50 | 2,56 | 2,40 | 2,43 | -2,80% | 91.478,00 |
| 25.04.2025 | 2,43 | 2,56 | 2,37 | 2,50 | 1,21% | 105.695,00 |
| 24.04.2025 | 2,50 | 2,67 | 2,42 | 2,47 | -2,18% | 82.634,00 |
| 23.04.2025 | 2,54 | 2,61 | 2,39 | 2,53 | 2,23% | 120.633,00 |
| 22.04.2025 | 2,53 | 2,59 | 2,44 | 2,47 | -1,98% | 113.717,00 |
| 21.04.2025 | 2,44 | 2,53 | 2,35 | 2,52 | 2,86% | 94.592,00 |
| 17.04.2025 | 2,37 | 2,46 | 2,34 | 2,45 | 2,94% | 96.567,00 |
| 16.04.2025 | 2,40 | 2,49 | 2,37 | 2,38 | -0,83% | 165.485,00 |
| 15.04.2025 | 2,40 | 2,47 | 2,33 | 2,40 | -1,23% | 92.402,00 |
| 14.04.2025 | 2,43 | 2,50 | 2,35 | 2,43 | 0,41% | 85.564,00 |
| 11.04.2025 | 2,30 | 2,46 | 2,30 | 2,42 | 0,83% | 108.707,00 |
| 10.04.2025 | 2,49 | 2,58 | 2,30 | 2,40 | -4,38% | 147.134,00 |
| 09.04.2025 | 2,43 | 2,64 | 2,36 | 2,51 | 3,72% | 125.073,00 |
| 08.04.2025 | 2,63 | 2,63 | 2,39 | 2,42 | -5,84% | 145.167,00 |
| 07.04.2025 | 2,61 | 2,76 | 2,50 | 2,57 | -4,28% | 118.247,00 |
| 04.04.2025 | 2,60 | 2,73 | 2,45 | 2,69 | 1,32% | 151.434,00 |
| 03.04.2025 | 2,84 | 2,85 | 2,61 | 2,65 | -7,67% | 202.084,00 |
| 02.04.2025 | 2,96 | 3,04 | 2,82 | 2,87 | -1,71% | 155.663,00 |
| 01.04.2025 | 3,04 | 3,07 | 2,91 | 2,92 | -3,95% | 44.214,00 |
| 31.03.2025 | 3,10 | 3,17 | 2,99 | 3,04 | -2,25% | 89.244,00 |
| 28.03.2025 | 3,12 | 3,12 | 3,03 | 3,11 | 0,16% | 81.988,00 |
| 27.03.2025 | 3,10 | 3,11 | 3,01 | 3,11 | 0,16% | 96.337,00 |
| 26.03.2025 | 2,98 | 3,14 | 2,96 | 3,10 | 3,68% | 78.560,00 |
| 25.03.2025 | 2,90 | 3,00 | 2,85 | 2,99 | 2,05% | 92.992,00 |
| 24.03.2025 | 2,97 | 2,98 | 2,87 | 2,93 | -1,35% | 85.808,00 |
| 21.03.2025 | 3,01 | 3,01 | 2,84 | 2,97 | -1,98% | 313.290,00 |
| 20.03.2025 | 2,93 | 3,06 | 2,92 | 3,03 | 3,06% | 125.177,00 |
| 19.03.2025 | 3,04 | 3,05 | 2,84 | 2,94 | -2,65% | 154.119,00 |
| 18.03.2025 | 2,89 | 3,02 | 2,82 | 3,02 | 2,03% | 195.947,00 |
| 17.03.2025 | 3,10 | 3,13 | 2,89 | 2,96 | -2,63% | 137.508,00 |
| 14.03.2025 | 3,01 | 3,08 | 2,87 | 3,04 | 2,36% | 102.295,00 |
| 13.03.2025 | 3,15 | 3,15 | 2,93 | 2,97 | -5,71% | 114.270,00 |
| 12.03.2025 | 3,21 | 3,23 | 3,12 | 3,15 | -1,56% | 107.267,00 |
| 11.03.2025 | 3,36 | 3,56 | 3,20 | 3,20 | -5,04% | 107.052,00 |
| 10.03.2025 | 3,45 | 3,45 | 3,32 | 3,37 | -3,16% | 67.493,00 |
| 07.03.2025 | 3,54 | 3,57 | 3,40 | 3,48 | -2,52% | 69.691,00 |
| 06.03.2025 | 3,63 | 3,63 | 3,55 | 3,57 | -1,92% | 41.562,00 |
| 05.03.2025 | 3,63 | 3,70 | 3,58 | 3,64 | 0,83% | 59.611,00 |
| 04.03.2025 | 3,70 | 3,77 | 3,61 | 3,61 | -3,60% | 46.343,00 |
| 03.03.2025 | 3,68 | 3,77 | 3,66 | 3,75 | 1,77% | 59.824,00 |
| 28.02.2025 | 4,00 | 4,19 | 3,62 | 3,68 | -2,13% | 88.010,00 |
| 27.02.2025 | 3,82 | 3,88 | 3,71 | 3,76 | -1,05% | 85.280,00 |
| 26.02.2025 | 4,07 | 4,07 | 3,80 | 3,80 | -6,40% | 52.604,00 |
| 25.02.2025 | 3,98 | 4,12 | 3,90 | 4,06 | 2,53% | 60.991,00 |
| 24.02.2025 | 4,05 | 4,06 | 3,93 | 3,96 | -2,22% | 42.741,00 |
| 21.02.2025 | 4,10 | 4,12 | 4,02 | 4,05 | -0,25% | 95.276,00 |
| 20.02.2025 | 4,03 | 4,09 | 3,99 | 4,06 | 1,00% | 42.245,00 |
| 19.02.2025 | 4,09 | 4,09 | 4,00 | 4,02 | -1,71% | 36.232,00 |
| 18.02.2025 | 4,13 | 4,14 | 4,06 | 4,09 | -1,21% | 108.288,00 |
| 14.02.2025 | 4,17 | 4,25 | 4,11 | 4,14 | -0,24% | 40.169,00 |
| 13.02.2025 | 3,98 | 4,15 | 3,97 | 4,15 | 5,06% | 43.671,00 |
| 12.02.2025 | 3,96 | 4,07 | 3,93 | 3,95 | -0,75% | 91.393,00 |
| 11.02.2025 | 4,02 | 4,07 | 3,98 | 3,98 | -1,73% | 53.326,00 |
| 10.02.2025 | 4,05 | 4,07 | 4,01 | 4,05 | 0,00% | 24.725,00 |