1,580$
-4,82%
Echtzeit-Aktienkurs Nextdoor Holdings Inc
Bid:
Ask:
Aktienkurse zur Nextdoor Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,64 | 1,65 | 1,57 | 1,58 | -4,82% | 1.718.109,00 |
| 30.06.2025 | 1,61 | 1,66 | 1,60 | 1,66 | 4,40% | 2.705.780,00 |
| 27.06.2025 | 1,58 | 1,60 | 1,55 | 1,59 | 0,63% | 5.620.645,00 |
| 26.06.2025 | 1,59 | 1,60 | 1,56 | 1,58 | 1,94% | 2.129.267,00 |
| 25.06.2025 | 1,60 | 1,62 | 1,54 | 1,55 | -2,52% | 1.582.080,00 |
| 24.06.2025 | 1,63 | 1,65 | 1,59 | 1,59 | 0,00% | 2.326.171,00 |
| 23.06.2025 | 1,53 | 1,61 | 1,53 | 1,59 | 3,92% | 2.425.515,00 |
| 20.06.2025 | 1,62 | 1,64 | 1,53 | 1,53 | -4,97% | 2.567.623,00 |
| 18.06.2025 | 1,62 | 1,67 | 1,59 | 1,61 | -0,62% | 2.720.630,00 |
| 17.06.2025 | 1,58 | 1,67 | 1,56 | 1,62 | 4,52% | 3.144.109,00 |
| 16.06.2025 | 1,60 | 1,60 | 1,53 | 1,55 | 1,97% | 1.362.724,00 |
| 13.06.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,94% | 1.585.406,00 |
| 12.06.2025 | 1,59 | 1,59 | 1,52 | 1,55 | -2,52% | 1.557.298,00 |
| 11.06.2025 | 1,64 | 1,66 | 1,58 | 1,59 | -3,05% | 1.344.157,00 |
| 10.06.2025 | 1,66 | 1,67 | 1,64 | 1,64 | -0,61% | 1.091.813,00 |
| 09.06.2025 | 1,65 | 1,69 | 1,64 | 1,65 | 1,85% | 1.931.607,00 |
| 06.06.2025 | 1,63 | 1,65 | 1,61 | 1,62 | 0,62% | 1.502.917,00 |
| 05.06.2025 | 1,58 | 1,64 | 1,58 | 1,61 | 1,90% | 1.909.179,00 |
| 04.06.2025 | 1,57 | 1,63 | 1,56 | 1,58 | 0,64% | 2.043.129,00 |
| 03.06.2025 | 1,55 | 1,59 | 1,54 | 1,57 | 1,29% | 1.331.115,00 |
| 02.06.2025 | 1,53 | 1,60 | 1,52 | 1,55 | 1,31% | 1.848.950,00 |
| 30.05.2025 | 1,57 | 1,58 | 1,52 | 1,53 | -4,38% | 2.457.378,00 |
| 29.05.2025 | 1,54 | 1,64 | 1,53 | 1,60 | 4,58% | 2.443.719,00 |
| 28.05.2025 | 1,51 | 1,55 | 1,48 | 1,53 | 0,66% | 1.962.752,00 |
| 27.05.2025 | 1,49 | 1,53 | 1,47 | 1,52 | 3,40% | 1.610.354,00 |
| 23.05.2025 | 1,44 | 1,49 | 1,43 | 1,47 | 0,68% | 1.873.177,00 |
| 22.05.2025 | 1,47 | 1,49 | 1,43 | 1,46 | 1,39% | 1.967.836,00 |
| 21.05.2025 | 1,43 | 1,48 | 1,41 | 1,44 | -0,69% | 1.355.507,00 |
| 20.05.2025 | 1,46 | 1,48 | 1,44 | 1,45 | 0,00% | 1.311.520,00 |
| 19.05.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 0,00% | 1.495.101,00 |
| 16.05.2025 | 1,46 | 1,48 | 1,44 | 1,45 | 0,69% | 1.607.743,00 |
| 15.05.2025 | 1,45 | 1,48 | 1,42 | 1,44 | -0,69% | 1.754.923,00 |
| 14.05.2025 | 1,40 | 1,52 | 1,39 | 1,45 | 4,32% | 2.384.161,00 |
| 13.05.2025 | 1,36 | 1,41 | 1,32 | 1,39 | 0,00% | 2.501.399,00 |
| 12.05.2025 | 1,42 | 1,45 | 1,39 | 1,39 | 2,21% | 2.469.133,00 |
| 09.05.2025 | 1,43 | 1,46 | 1,36 | 1,36 | -3,55% | 1.620.092,00 |
| 08.05.2025 | 1,50 | 1,50 | 1,35 | 1,41 | -6,62% | 3.179.754,00 |
| 07.05.2025 | 1,53 | 1,57 | 1,49 | 1,51 | 0,67% | 2.036.553,00 |
| 06.05.2025 | 1,47 | 1,53 | 1,46 | 1,50 | 0,00% | 1.973.674,00 |
| 05.05.2025 | 1,48 | 1,53 | 1,48 | 1,50 | 0,00% | 1.915.871,00 |
| 02.05.2025 | 1,53 | 1,57 | 1,49 | 1,50 | -1,32% | 2.055.000,00 |
| 01.05.2025 | 1,48 | 1,54 | 1,46 | 1,52 | 3,40% | 1.613.042,00 |
| 30.04.2025 | 1,47 | 1,49 | 1,43 | 1,47 | -2,65% | 1.984.429,00 |
| 29.04.2025 | 1,51 | 1,53 | 1,47 | 1,51 | 1,34% | 2.326.380,00 |
| 28.04.2025 | 1,50 | 1,53 | 1,47 | 1,49 | -0,67% | 1.119.012,00 |
| 25.04.2025 | 1,46 | 1,53 | 1,46 | 1,50 | 1,35% | 1.813.840,00 |
| 24.04.2025 | 1,44 | 1,50 | 1,44 | 1,48 | 2,07% | 3.342.981,00 |
| 23.04.2025 | 1,44 | 1,49 | 1,43 | 1,45 | 2,84% | 1.706.826,00 |
| 22.04.2025 | 1,48 | 1,48 | 1,39 | 1,41 | -1,40% | 1.081.270,00 |
| 21.04.2025 | 1,49 | 1,50 | 1,38 | 1,43 | -4,67% | 1.731.867,00 |
| 17.04.2025 | 1,48 | 1,51 | 1,43 | 1,50 | 1,35% | 1.537.513,00 |
| 16.04.2025 | 1,45 | 1,49 | 1,43 | 1,48 | 0,68% | 1.791.920,00 |
| 15.04.2025 | 1,45 | 1,48 | 1,44 | 1,47 | 0,00% | 1.270.525,00 |
| 14.04.2025 | 1,49 | 1,51 | 1,42 | 1,47 | -1,34% | 1.818.126,00 |
| 11.04.2025 | 1,47 | 1,50 | 1,40 | 1,49 | 1,36% | 1.871.733,00 |
| 10.04.2025 | 1,47 | 1,47 | 1,41 | 1,47 | -3,92% | 1.334.279,00 |
| 09.04.2025 | 1,42 | 1,57 | 1,37 | 1,53 | 6,99% | 3.356.463,00 |
| 08.04.2025 | 1,48 | 1,49 | 1,39 | 1,43 | -0,69% | 1.696.682,00 |
| 07.04.2025 | 1,37 | 1,52 | 1,36 | 1,44 | 3,60% | 3.452.483,00 |
| 04.04.2025 | 1,42 | 1,44 | 1,35 | 1,39 | -3,47% | 2.266.244,00 |
| 03.04.2025 | 1,48 | 1,51 | 1,42 | 1,44 | -6,49% | 2.046.234,00 |
| 02.04.2025 | 1,50 | 1,57 | 1,48 | 1,54 | 0,65% | 1.650.531,00 |
| 01.04.2025 | 1,51 | 1,53 | 1,47 | 1,53 | 0,00% | 2.114.252,00 |
| 31.03.2025 | 1,54 | 1,55 | 1,49 | 1,53 | -1,92% | 1.868.333,00 |
| 28.03.2025 | 1,62 | 1,64 | 1,55 | 1,56 | -4,29% | 1.424.892,00 |
| 27.03.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -1,21% | 1.545.403,00 |
| 26.03.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -2,94% | 1.976.401,00 |
| 25.03.2025 | 1,75 | 1,75 | 1,68 | 1,70 | -2,30% | 2.224.683,00 |
| 24.03.2025 | 1,74 | 1,77 | 1,73 | 1,74 | 2,96% | 2.021.329,00 |
| 21.03.2025 | 1,68 | 1,71 | 1,67 | 1,69 | -0,59% | 2.351.913,00 |
| 20.03.2025 | 1,66 | 1,74 | 1,66 | 1,70 | 1,80% | 1.166.027,00 |
| 19.03.2025 | 1,66 | 1,71 | 1,65 | 1,67 | 1,21% | 1.896.617,00 |
| 18.03.2025 | 1,72 | 1,72 | 1,64 | 1,65 | -4,07% | 1.818.475,00 |
| 17.03.2025 | 1,66 | 1,73 | 1,65 | 1,72 | 4,24% | 2.289.934,00 |
| 14.03.2025 | 1,65 | 1,68 | 1,64 | 1,65 | 1,85% | 2.266.373,00 |
| 13.03.2025 | 1,71 | 1,74 | 1,61 | 1,62 | -5,26% | 2.062.990,00 |
| 12.03.2025 | 1,74 | 1,75 | 1,66 | 1,71 | 1,18% | 2.045.915,00 |
| 11.03.2025 | 1,66 | 1,75 | 1,66 | 1,69 | 3,68% | 2.603.201,00 |
| 10.03.2025 | 1,70 | 1,72 | 1,63 | 1,63 | -5,23% | 2.745.324,00 |
| 07.03.2025 | 1,81 | 1,83 | 1,68 | 1,72 | -5,49% | 3.176.835,00 |
| 06.03.2025 | 1,79 | 1,92 | 1,79 | 1,82 | 2,82% | 3.976.236,00 |
| 05.03.2025 | 1,71 | 1,80 | 1,68 | 1,77 | 3,51% | 3.474.941,00 |
| 04.03.2025 | 1,62 | 1,74 | 1,60 | 1,71 | 2,40% | 4.102.667,00 |
| 03.03.2025 | 1,76 | 1,79 | 1,62 | 1,67 | -5,65% | 7.097.262,00 |
| 28.02.2025 | 2,21 | 2,24 | 1,67 | 1,77 | -28,92% | 15.885.998,00 |
| 27.02.2025 | 2,54 | 2,59 | 2,45 | 2,49 | -2,35% | 3.004.363,00 |
| 26.02.2025 | 2,55 | 2,61 | 2,53 | 2,55 | 1,19% | 1.869.580,00 |
| 25.02.2025 | 2,59 | 2,62 | 2,52 | 2,52 | -2,33% | 2.014.160,00 |
| 24.02.2025 | 2,58 | 2,61 | 2,50 | 2,58 | 0,39% | 2.305.486,00 |
| 21.02.2025 | 2,73 | 2,76 | 2,56 | 2,57 | -6,55% | 1.019.242,00 |
| 20.02.2025 | 2,70 | 2,76 | 2,65 | 2,75 | 1,48% | 1.481.020,00 |
| 19.02.2025 | 2,72 | 2,75 | 2,68 | 2,71 | -1,09% | 1.436.733,00 |
| 18.02.2025 | 2,75 | 2,76 | 2,71 | 2,74 | -0,36% | 1.361.799,00 |
| 14.02.2025 | 2,75 | 2,77 | 2,70 | 2,75 | 0,36% | 1.831.331,00 |
| 13.02.2025 | 2,68 | 2,76 | 2,64 | 2,74 | 2,24% | 1.198.909,00 |
| 12.02.2025 | 2,66 | 2,77 | 2,66 | 2,68 | -0,74% | 1.085.043,00 |
| 11.02.2025 | 2,71 | 2,75 | 2,69 | 2,70 | -1,10% | 1.212.928,00 |
| 10.02.2025 | 2,76 | 2,77 | 2,73 | 2,73 | -0,36% | 684.430,00 |
| 07.02.2025 | 2,75 | 2,80 | 2,71 | 2,74 | 0,00% | 1.106.945,00 |
| 06.02.2025 | 2,72 | 2,76 | 2,70 | 2,74 | -0,36% | 1.292.763,00 |