4,670$
-0,53%
Echtzeit-Aktienkurs 1stdibs.com Inc
Bid:
Ask:
Aktienkurse zur 1stdibs.com Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 4,73 | 4,75 | 4,58 | 4,67 | -0,53% | 136.052,00 |
| 27.05.2026 | 4,71 | 4,77 | 4,63 | 4,70 | 0,00% | 178.511,00 |
| 26.05.2026 | 4,55 | 4,79 | 4,48 | 4,70 | 2,07% | 1.166.776,00 |
| 22.05.2026 | 4,45 | 4,61 | 4,39 | 4,60 | 3,49% | 168.824,00 |
| 21.05.2026 | 4,54 | 4,56 | 4,32 | 4,45 | -3,16% | 127.149,00 |
| 20.05.2026 | 4,52 | 4,61 | 4,48 | 4,59 | 0,22% | 119.536,00 |
| 19.05.2026 | 4,50 | 4,58 | 4,31 | 4,58 | 2,00% | 151.019,00 |
| 18.05.2026 | 4,42 | 4,69 | 4,39 | 4,49 | 0,79% | 1.413.312,00 |
| 15.05.2026 | 4,45 | 4,50 | 4,29 | 4,46 | -0,11% | 145.872,00 |
| 14.05.2026 | 4,55 | 4,64 | 4,16 | 4,46 | -1,76% | 306.867,00 |
| 13.05.2026 | 4,70 | 4,87 | 4,51 | 4,54 | 1,79% | 320.382,00 |
| 12.05.2026 | 4,11 | 4,55 | 4,10 | 4,46 | 8,52% | 367.779,00 |
| 11.05.2026 | 4,21 | 4,24 | 4,07 | 4,11 | -4,08% | 259.808,00 |
| 08.05.2026 | 3,78 | 4,33 | 3,70 | 4,29 | -3,92% | 279.507,00 |
| 07.05.2026 | 4,44 | 4,48 | 4,37 | 4,46 | 0,90% | 128.983,00 |
| 06.05.2026 | 4,68 | 4,71 | 4,24 | 4,42 | -3,39% | 364.791,00 |
| 05.05.2026 | 4,61 | 4,61 | 4,42 | 4,58 | -0,54% | 124.035,00 |
| 04.05.2026 | 5,10 | 5,10 | 4,59 | 4,60 | -2,75% | 161.879,00 |
| 01.05.2026 | 4,66 | 4,83 | 4,57 | 4,73 | 2,27% | 124.498,00 |
| 30.04.2026 | 4,93 | 4,94 | 4,62 | 4,63 | -6,38% | 171.752,00 |
| 29.04.2026 | 5,06 | 5,24 | 4,89 | 4,94 | -2,18% | 133.359,00 |
| 28.04.2026 | 5,39 | 5,45 | 5,03 | 5,05 | -6,65% | 129.836,00 |
| 27.04.2026 | 5,45 | 5,50 | 5,27 | 5,41 | -0,73% | 95.555,00 |
| 24.04.2026 | 5,66 | 5,67 | 5,43 | 5,45 | -3,63% | 93.809,00 |
| 23.04.2026 | 5,98 | 6,01 | 5,61 | 5,66 | -5,43% | 114.252,00 |
| 22.04.2026 | 6,00 | 6,06 | 5,82 | 5,98 | -0,50% | 57.792,00 |
| 21.04.2026 | 6,15 | 6,19 | 5,95 | 6,01 | -2,28% | 75.719,00 |
| 20.04.2026 | 5,94 | 6,18 | 5,82 | 6,15 | 3,02% | 291.093,00 |
| 17.04.2026 | 6,00 | 6,01 | 5,87 | 5,97 | 0,34% | 127.270,00 |
| 16.04.2026 | 5,81 | 6,03 | 5,78 | 5,95 | 2,64% | 275.977,00 |
| 15.04.2026 | 5,85 | 5,97 | 5,79 | 5,80 | -0,40% | 155.979,00 |
| 14.04.2026 | 5,64 | 5,84 | 5,58 | 5,82 | 4,11% | 138.274,00 |
| 13.04.2026 | 5,48 | 5,60 | 5,46 | 5,59 | 1,82% | 124.943,00 |
| 10.04.2026 | 5,56 | 5,56 | 5,42 | 5,49 | -1,17% | 67.270,00 |
| 09.04.2026 | 5,50 | 5,62 | 5,45 | 5,56 | 0,63% | 83.154,00 |
| 08.04.2026 | 5,56 | 5,68 | 5,38 | 5,52 | 1,85% | 123.067,00 |
| 07.04.2026 | 5,56 | 5,60 | 5,41 | 5,42 | -2,69% | 109.914,00 |
| 06.04.2026 | 5,37 | 5,57 | 5,37 | 5,57 | 2,96% | 160.392,00 |
| 02.04.2026 | 5,43 | 5,47 | 5,32 | 5,41 | -1,99% | 143.793,00 |
| 01.04.2026 | 5,52 | 5,64 | 5,50 | 5,52 | 0,36% | 136.966,00 |
| 31.03.2026 | 5,42 | 5,53 | 5,40 | 5,50 | 2,42% | 292.086,00 |
| 30.03.2026 | 5,35 | 5,50 | 5,21 | 5,37 | 1,61% | 140.919,00 |
| 27.03.2026 | 5,33 | 5,46 | 5,23 | 5,29 | -2,31% | 165.833,00 |
| 26.03.2026 | 5,41 | 5,63 | 5,41 | 5,41 | -3,05% | 146.921,00 |
| 25.03.2026 | 5,44 | 5,58 | 5,39 | 5,58 | 2,48% | 146.636,00 |
| 24.03.2026 | 5,44 | 5,52 | 5,38 | 5,45 | -0,77% | 141.690,00 |
| 23.03.2026 | 5,42 | 5,59 | 5,29 | 5,49 | 1,80% | 176.772,00 |
| 20.03.2026 | 5,50 | 5,59 | 5,36 | 5,39 | -1,82% | 161.092,00 |
| 19.03.2026 | 5,24 | 5,52 | 5,24 | 5,49 | 0,00% | 144.426,00 |
| 18.03.2026 | 5,49 | 5,66 | 5,48 | 5,49 | 0,00% | 169.393,00 |
| 17.03.2026 | 5,44 | 5,59 | 5,44 | 5,49 | 0,55% | 164.388,00 |
| 16.03.2026 | 5,37 | 5,54 | 5,37 | 5,46 | 1,49% | 192.718,00 |
| 13.03.2026 | 5,46 | 5,55 | 5,35 | 5,38 | -0,92% | 213.479,00 |
| 12.03.2026 | 5,41 | 5,52 | 5,32 | 5,43 | -0,55% | 227.892,00 |
| 11.03.2026 | 5,45 | 5,51 | 5,41 | 5,46 | -0,18% | 230.210,00 |
| 10.03.2026 | 5,45 | 5,59 | 5,36 | 5,47 | -0,27% | 284.913,00 |
| 09.03.2026 | 5,39 | 5,53 | 5,37 | 5,49 | -2,23% | 292.159,00 |
| 06.03.2026 | 5,46 | 5,74 | 5,46 | 5,61 | -2,18% | 184.017,00 |
| 05.03.2026 | 5,67 | 5,89 | 5,61 | 5,74 | 0,61% | 144.510,00 |
| 04.03.2026 | 5,73 | 5,97 | 5,63 | 5,70 | -0,35% | 261.019,00 |
| 03.03.2026 | 5,50 | 5,73 | 5,45 | 5,72 | 7,32% | 521.188,00 |
| 02.03.2026 | 4,79 | 5,49 | 4,66 | 5,33 | 9,67% | 289.459,00 |
| 27.02.2026 | 5,04 | 5,04 | 4,40 | 4,86 | -13,37% | 518.323,00 |
| 26.02.2026 | 5,52 | 5,62 | 5,47 | 5,61 | 1,72% | 113.977,00 |
| 25.02.2026 | 5,46 | 5,60 | 5,33 | 5,52 | 1,19% | 226.794,00 |
| 24.02.2026 | 5,19 | 5,61 | 5,11 | 5,45 | 3,81% | 204.309,00 |
| 23.02.2026 | 5,40 | 5,46 | 5,17 | 5,25 | -3,14% | 156.033,00 |
| 20.02.2026 | 5,26 | 5,46 | 5,26 | 5,42 | 2,46% | 165.446,00 |
| 19.02.2026 | 5,19 | 5,35 | 5,09 | 5,29 | 1,44% | 186.237,00 |
| 18.02.2026 | 5,07 | 5,34 | 5,06 | 5,22 | 3,17% | 177.468,00 |
| 17.02.2026 | 5,30 | 5,43 | 4,92 | 5,06 | -4,98% | 167.126,00 |
| 13.02.2026 | 5,40 | 5,47 | 5,29 | 5,32 | -1,57% | 187.104,00 |
| 12.02.2026 | 5,51 | 5,60 | 5,37 | 5,41 | -1,91% | 286.404,00 |
| 11.02.2026 | 5,52 | 5,57 | 5,42 | 5,51 | -0,18% | 137.078,00 |
| 10.02.2026 | 5,46 | 5,58 | 5,41 | 5,52 | 1,66% | 126.302,00 |
| 09.02.2026 | 5,28 | 5,45 | 5,21 | 5,43 | 2,84% | 372.921,00 |
| 06.02.2026 | 5,45 | 5,45 | 5,21 | 5,28 | -0,94% | 227.927,00 |
| 05.02.2026 | 5,43 | 5,53 | 5,30 | 5,33 | -1,93% | 205.363,00 |
| 04.02.2026 | 5,56 | 5,56 | 5,29 | 5,44 | -2,25% | 195.186,00 |
| 03.02.2026 | 5,51 | 5,62 | 5,45 | 5,56 | 1,09% | 265.089,00 |
| 02.02.2026 | 5,44 | 5,62 | 5,22 | 5,50 | 0,73% | 161.719,00 |
| 30.01.2026 | 5,49 | 5,55 | 5,19 | 5,46 | -0,67% | 435.247,00 |
| 29.01.2026 | 5,75 | 5,77 | 5,44 | 5,50 | -4,98% | 300.791,00 |
| 28.01.2026 | 5,85 | 5,92 | 5,75 | 5,79 | -0,94% | 110.902,00 |
| 27.01.2026 | 5,77 | 5,96 | 5,72 | 5,84 | 1,57% | 165.240,00 |
| 26.01.2026 | 5,73 | 5,81 | 5,71 | 5,75 | -0,35% | 176.650,00 |
| 22.01.2026 | 5,87 | 6,20 | 5,75 | 5,77 | -0,52% | 191.075,00 |
| 21.01.2026 | 5,72 | 5,83 | 5,65 | 5,80 | 0,78% | 240.745,00 |
| 20.01.2026 | 5,79 | 5,83 | 5,43 | 5,76 | -2,13% | 206.201,00 |
| 16.01.2026 | 5,68 | 5,90 | 5,54 | 5,88 | 4,07% | 118.700,00 |
| 15.01.2026 | 5,92 | 5,92 | 5,59 | 5,65 | -3,45% | 258.782,00 |
| 14.01.2026 | 5,85 | 6,25 | 5,83 | 5,85 | -0,14% | 225.715,00 |
| 13.01.2026 | 5,84 | 5,91 | 5,79 | 5,86 | 0,86% | 127.696,00 |
| 12.01.2026 | 5,80 | 5,96 | 5,80 | 5,81 | 0,00% | 89.137,00 |
| 09.01.2026 | 5,86 | 5,87 | 5,69 | 5,81 | 0,00% | 196.666,00 |
| 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 |