5,810$
-0,34%
Echtzeit-Aktienkurs 1stdibs.com Inc
Bid:
Ask:
Aktienkurse zur 1stdibs.com Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,81 | 5,98 | 5,60 | 5,81 | -0,34% | 133.189,00 |
| 07.01.2026 | 5,87 | 5,96 | 5,68 | 5,83 | -0,34% | 181.085,00 |
| 06.01.2026 | 5,72 | 5,92 | 5,51 | 5,85 | 2,27% | 197.828,00 |
| 05.01.2026 | 5,90 | 5,97 | 5,67 | 5,72 | -3,05% | 206.235,00 |
| 02.01.2026 | 6,03 | 6,13 | 5,86 | 5,90 | -1,50% | 105.326,00 |
| 31.12.2025 | 5,97 | 6,05 | 5,93 | 5,99 | 0,00% | 100.343,00 |
| 30.12.2025 | 6,00 | 6,17 | 5,94 | 5,99 | -0,33% | 114.086,00 |
| 29.12.2025 | 5,87 | 6,02 | 5,86 | 6,01 | 1,69% | 189.159,00 |
| 26.12.2025 | 5,88 | 5,97 | 5,88 | 5,91 | -0,34% | 118.745,00 |
| 24.12.2025 | 5,82 | 5,99 | 5,66 | 5,93 | 1,72% | 119.826,00 |
| 23.12.2025 | 5,91 | 5,98 | 5,76 | 5,83 | -1,19% | 219.806,00 |
| 22.12.2025 | 5,92 | 6,02 | 5,90 | 5,90 | 0,00% | 147.783,00 |
| 19.12.2025 | 6,17 | 6,22 | 5,90 | 5,90 | -3,75% | 232.643,00 |
| 18.12.2025 | 6,24 | 6,31 | 5,97 | 6,13 | -0,33% | 199.218,00 |
| 17.12.2025 | 5,93 | 6,34 | 5,93 | 6,15 | 4,06% | 208.734,00 |
| 16.12.2025 | 5,86 | 6,01 | 5,86 | 5,91 | 0,00% | 96.298,00 |
| 15.12.2025 | 6,00 | 6,00 | 5,90 | 5,91 | -1,34% | 207.820,00 |
| 12.12.2025 | 5,90 | 6,16 | 5,90 | 5,99 | 1,35% | 230.031,00 |
| 11.12.2025 | 5,99 | 6,08 | 5,90 | 5,91 | -1,25% | 128.513,00 |
| 10.12.2025 | 6,20 | 6,30 | 5,92 | 5,99 | -4,09% | 255.744,00 |
| 09.12.2025 | 5,95 | 6,48 | 5,78 | 6,24 | 4,70% | 1.018.126,00 |
| 08.12.2025 | 6,12 | 6,12 | 5,91 | 5,96 | -1,97% | 143.644,00 |
| 05.12.2025 | 6,19 | 6,27 | 5,96 | 6,08 | -1,78% | 387.440,00 |
| 04.12.2025 | 6,50 | 6,58 | 6,13 | 6,19 | -3,73% | 380.064,00 |
| 03.12.2025 | 6,20 | 6,63 | 6,20 | 6,43 | 4,21% | 551.787,00 |
| 02.12.2025 | 5,96 | 6,32 | 5,90 | 6,17 | 3,52% | 417.860,00 |
| 01.12.2025 | 5,63 | 6,09 | 5,56 | 5,96 | 4,38% | 369.004,00 |
| 28.11.2025 | 5,74 | 5,81 | 5,62 | 5,71 | 0,35% | 219.217,00 |
| 26.11.2025 | 5,39 | 5,75 | 5,35 | 5,69 | 5,96% | 308.321,00 |
| 25.11.2025 | 5,08 | 5,52 | 5,00 | 5,37 | 7,19% | 589.440,00 |
| 24.11.2025 | 5,02 | 5,15 | 4,87 | 5,01 | 3,51% | 487.884,00 |
| 20.11.2025 | 5,34 | 5,42 | 4,81 | 4,84 | -7,81% | 430.809,00 |
| 19.11.2025 | 4,82 | 5,34 | 4,81 | 5,25 | 9,15% | 656.330,00 |
| 18.11.2025 | 4,78 | 4,90 | 4,68 | 4,81 | -0,52% | 706.579,00 |
| 17.11.2025 | 4,92 | 5,00 | 4,79 | 4,84 | 2,22% | 322.892,00 |
| 13.11.2025 | 4,90 | 5,05 | 4,55 | 4,73 | -4,06% | 417.324,00 |
| 12.11.2025 | 4,31 | 4,95 | 4,01 | 4,93 | 13,07% | 1.218.517,00 |
| 11.11.2025 | 4,15 | 4,38 | 4,12 | 4,36 | 5,83% | 249.232,00 |
| 10.11.2025 | 4,09 | 4,26 | 3,97 | 4,12 | 2,49% | 533.352,00 |
| 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 |