26,880$
-3,27%
Echtzeit-Aktienkurs Pinterest
Bid:
Ask:
Aktienkurse zur Pinterest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 27,47 | 27,86 | 26,85 | 26,88 | -3,27% | 13.763.260,00 |
| 10.12.2025 | 27,15 | 27,96 | 26,96 | 27,79 | 2,24% | 13.725.558,00 |
| 09.12.2025 | 26,90 | 27,45 | 26,76 | 27,18 | 0,11% | 10.305.952,00 |
| 08.12.2025 | 27,30 | 27,40 | 26,62 | 27,15 | 1,50% | 28.359.900,00 |
| 05.12.2025 | 26,79 | 27,37 | 26,48 | 26,75 | -1,76% | 16.052.747,00 |
| 04.12.2025 | 27,60 | 27,65 | 26,99 | 27,23 | -0,66% | 9.475.214,00 |
| 03.12.2025 | 26,89 | 27,59 | 26,79 | 27,41 | 1,93% | 10.897.962,00 |
| 02.12.2025 | 26,91 | 27,15 | 26,63 | 26,89 | 0,19% | 11.072.030,00 |
| 01.12.2025 | 25,84 | 27,21 | 25,80 | 26,84 | 2,76% | 12.326.746,00 |
| 28.11.2025 | 25,69 | 26,40 | 25,69 | 26,12 | 2,15% | 4.856.224,00 |
| 26.11.2025 | 25,51 | 25,84 | 25,30 | 25,57 | 0,24% | 9.883.850,00 |
| 25.11.2025 | 25,00 | 25,55 | 24,89 | 25,51 | 2,90% | 8.021.454,00 |
| 24.11.2025 | 25,10 | 25,15 | 24,77 | 24,79 | -0,08% | 13.119.635,00 |
| 20.11.2025 | 25,75 | 25,84 | 24,62 | 24,81 | -2,67% | 12.233.593,00 |
| 19.11.2025 | 25,84 | 25,87 | 25,12 | 25,49 | -1,09% | 9.766.906,00 |
| 18.11.2025 | 25,28 | 26,16 | 25,07 | 25,77 | 0,98% | 12.221.000,00 |
| 17.11.2025 | 26,64 | 26,67 | 25,40 | 25,52 | -4,67% | 13.380.345,00 |
| 13.11.2025 | 27,08 | 27,72 | 26,64 | 26,77 | -2,01% | 16.100.765,00 |
| 12.11.2025 | 27,54 | 27,87 | 27,12 | 27,32 | -0,15% | 12.056.273,00 |
| 11.11.2025 | 26,96 | 27,49 | 26,70 | 27,36 | 1,30% | 13.313.170,00 |
| 10.11.2025 | 27,22 | 27,58 | 26,95 | 27,01 | -0,30% | 25.886.415,00 |
| 07.11.2025 | 26,15 | 27,11 | 25,87 | 27,09 | 3,08% | 24.432.359,00 |
| 06.11.2025 | 26,08 | 27,34 | 26,06 | 26,28 | 2,06% | 32.490.002,00 |
| 05.11.2025 | 26,33 | 26,82 | 25,30 | 25,75 | -21,76% | 75.159.384,00 |
| 04.11.2025 | 32,68 | 33,35 | 32,50 | 32,91 | -2,34% | 15.934.741,00 |
| 03.11.2025 | 33,33 | 34,12 | 32,81 | 33,70 | 1,81% | 11.609.340,00 |
| 31.10.2025 | 32,79 | 33,57 | 32,75 | 33,10 | 1,81% | 13.635.148,00 |
| 30.10.2025 | 32,41 | 33,00 | 32,03 | 32,51 | -0,91% | 10.667.810,00 |
| 29.10.2025 | 32,82 | 33,44 | 32,49 | 32,81 | -1,17% | 10.027.151,00 |
| 28.10.2025 | 34,02 | 34,54 | 33,12 | 33,20 | -5,79% | 13.388.799,00 |
| 27.10.2025 | 34,50 | 35,42 | 34,40 | 35,24 | 3,74% | 7.847.082,00 |
| 24.10.2025 | 34,02 | 34,30 | 33,57 | 33,97 | 1,55% | 7.938.119,00 |
| 23.10.2025 | 33,06 | 33,53 | 32,87 | 33,45 | 1,39% | 6.161.282,00 |
| 22.10.2025 | 32,97 | 33,82 | 32,78 | 32,99 | -2,25% | 8.278.527,00 |
| 21.10.2025 | 32,95 | 34,00 | 32,88 | 33,75 | 2,58% | 7.217.099,00 |
| 20.10.2025 | 32,73 | 33,25 | 32,65 | 32,90 | 1,57% | 7.742.863,00 |
| 17.10.2025 | 32,13 | 32,64 | 31,96 | 32,39 | -0,61% | 7.134.122,00 |
| 16.10.2025 | 33,28 | 34,16 | 32,27 | 32,59 | -2,22% | 8.649.455,00 |
| 15.10.2025 | 33,78 | 34,25 | 32,87 | 33,33 | 0,63% | 12.089.098,00 |
| 14.10.2025 | 31,80 | 33,59 | 31,59 | 33,12 | 2,63% | 17.001.579,00 |
| 13.10.2025 | 30,99 | 32,29 | 30,71 | 32,27 | 6,15% | 10.824.264,00 |
| 10.10.2025 | 31,85 | 32,05 | 30,27 | 30,40 | -4,61% | 9.380.393,00 |
| 09.10.2025 | 31,75 | 31,87 | 31,37 | 31,87 | 0,25% | 8.824.000,00 |
| 08.10.2025 | 31,53 | 31,80 | 31,20 | 31,79 | 1,27% | 6.422.949,00 |
| 07.10.2025 | 32,10 | 32,23 | 31,36 | 31,39 | -2,03% | 10.072.993,00 |
| 06.10.2025 | 32,24 | 32,40 | 31,14 | 32,04 | 0,44% | 12.111.744,00 |
| 02.10.2025 | 32,10 | 32,10 | 31,41 | 31,90 | 0,16% | 10.938.324,00 |
| 01.10.2025 | 31,82 | 32,21 | 31,28 | 31,85 | -0,99% | 12.356.866,00 |
| 30.09.2025 | 33,52 | 33,72 | 31,97 | 32,17 | -3,45% | 12.624.620,00 |
| 29.09.2025 | 33,83 | 34,13 | 33,12 | 33,32 | -0,83% | 9.224.049,00 |
| 26.09.2025 | 33,51 | 34,12 | 33,15 | 33,60 | 0,45% | 8.761.823,00 |
| 25.09.2025 | 32,79 | 33,74 | 32,38 | 33,45 | 1,36% | 12.105.825,00 |
| 24.09.2025 | 35,15 | 35,32 | 32,90 | 33,00 | -6,44% | 18.672.975,00 |
| 23.09.2025 | 35,58 | 35,72 | 34,89 | 35,27 | -0,11% | 8.415.613,00 |
| 22.09.2025 | 35,67 | 36,15 | 35,20 | 35,31 | -1,40% | 7.131.148,00 |
| 19.09.2025 | 36,20 | 36,45 | 35,45 | 35,81 | -1,35% | 11.894.117,00 |
| 18.09.2025 | 36,72 | 37,05 | 35,98 | 36,30 | -0,52% | 8.334.819,00 |
| 17.09.2025 | 36,15 | 37,04 | 36,15 | 36,49 | 0,66% | 8.223.798,00 |
| 16.09.2025 | 36,41 | 36,49 | 35,53 | 36,25 | -0,03% | 6.996.117,00 |
| 15.09.2025 | 35,25 | 36,28 | 35,23 | 36,26 | 3,51% | 7.719.718,00 |
| 12.09.2025 | 34,97 | 35,30 | 34,85 | 35,03 | 0,20% | 6.133.435,00 |
| 11.09.2025 | 35,25 | 35,28 | 34,43 | 34,96 | -0,94% | 13.480.257,00 |
| 10.09.2025 | 36,07 | 36,10 | 34,48 | 35,29 | -3,32% | 16.388.677,00 |
| 09.09.2025 | 38,20 | 38,57 | 35,09 | 36,50 | -3,82% | 21.981.036,00 |
| 08.09.2025 | 38,05 | 38,42 | 37,60 | 37,95 | 0,03% | 7.904.610,00 |
| 05.09.2025 | 37,67 | 38,17 | 37,17 | 37,94 | 2,21% | 8.385.841,00 |
| 04.09.2025 | 37,16 | 37,39 | 36,49 | 37,12 | 0,00% | 6.110.006,00 |
| 03.09.2025 | 36,89 | 37,47 | 36,68 | 37,12 | 1,06% | 4.572.465,00 |
| 02.09.2025 | 35,85 | 36,80 | 35,61 | 36,73 | 0,27% | 6.365.453,00 |
| 29.08.2025 | 36,63 | 37,06 | 36,45 | 36,63 | -0,19% | 5.154.888,00 |
| 28.08.2025 | 36,33 | 37,16 | 36,26 | 36,70 | 1,49% | 5.991.196,00 |
| 27.08.2025 | 36,01 | 36,50 | 35,86 | 36,16 | 0,28% | 7.086.329,00 |
| 26.08.2025 | 35,43 | 36,10 | 35,41 | 36,06 | 1,55% | 8.483.138,00 |
| 25.08.2025 | 35,43 | 35,65 | 35,29 | 35,51 | -0,28% | 6.348.664,00 |
| 22.08.2025 | 35,00 | 35,78 | 34,82 | 35,61 | 2,12% | 7.205.392,00 |
| 21.08.2025 | 35,27 | 35,45 | 34,70 | 34,87 | -1,72% | 5.727.406,00 |
| 20.08.2025 | 35,00 | 35,57 | 34,70 | 35,48 | 0,74% | 7.240.801,00 |
| 19.08.2025 | 36,11 | 36,48 | 35,12 | 35,22 | -2,44% | 7.618.793,00 |
| 18.08.2025 | 35,85 | 36,39 | 35,66 | 36,10 | 0,89% | 7.161.746,00 |
| 15.08.2025 | 36,34 | 36,62 | 35,76 | 35,78 | -1,57% | 8.549.353,00 |
| 14.08.2025 | 35,45 | 36,40 | 35,39 | 36,35 | 1,59% | 10.059.271,00 |
| 13.08.2025 | 34,82 | 35,81 | 34,82 | 35,78 | 2,79% | 11.161.257,00 |
| 12.08.2025 | 34,21 | 34,95 | 33,91 | 34,81 | 1,81% | 12.582.065,00 |
| 11.08.2025 | 35,29 | 35,32 | 34,12 | 34,19 | -2,68% | 17.680.914,00 |
| 08.08.2025 | 33,29 | 36,37 | 33,10 | 35,13 | -10,31% | 37.425.693,00 |
| 07.08.2025 | 39,83 | 39,83 | 38,53 | 39,17 | 0,18% | 20.794.726,00 |
| 06.08.2025 | 38,90 | 39,28 | 38,66 | 39,10 | 0,57% | 10.651.077,00 |
| 05.08.2025 | 38,94 | 39,13 | 38,29 | 38,88 | -0,49% | 11.558.929,00 |
| 04.08.2025 | 38,13 | 39,28 | 37,89 | 39,07 | 3,47% | 8.514.658,00 |
| 01.08.2025 | 37,28 | 37,91 | 37,05 | 37,76 | -2,18% | 11.825.349,00 |
| 31.07.2025 | 39,10 | 39,93 | 38,14 | 38,60 | 0,78% | 14.330.679,00 |
| 30.07.2025 | 38,41 | 38,73 | 38,00 | 38,30 | -0,05% | 6.031.984,00 |
| 29.07.2025 | 39,10 | 39,19 | 37,82 | 38,32 | -0,52% | 9.471.270,00 |
| 28.07.2025 | 37,80 | 38,57 | 37,76 | 38,52 | 1,61% | 5.768.397,00 |
| 25.07.2025 | 37,71 | 37,92 | 37,35 | 37,91 | 0,64% | 4.230.036,00 |
| 24.07.2025 | 38,00 | 38,24 | 37,63 | 37,67 | -0,32% | 7.009.531,00 |
| 23.07.2025 | 38,30 | 38,38 | 37,55 | 37,79 | -0,84% | 5.828.134,00 |
| 22.07.2025 | 38,10 | 38,64 | 37,71 | 38,11 | 0,29% | 6.970.743,00 |
| 21.07.2025 | 38,84 | 38,90 | 37,75 | 38,00 | 2,40% | 13.714.546,00 |
| 18.07.2025 | 36,35 | 37,25 | 35,94 | 37,11 | 2,85% | 11.433.368,00 |