29,490$
-0,41%
Echtzeit-Aktienkurs Pinterest
Bid:
Ask:
Aktienkurse zur Pinterest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,38 | 29,98 | 28,92 | 29,49 | -0,41% | 16.794.601,00 |
| 19.12.2024 | 30,15 | 30,33 | 29,46 | 29,61 | -0,87% | 10.162.154,00 |
| 18.12.2024 | 30,97 | 31,31 | 29,69 | 29,87 | -3,65% | 9.549.399,00 |
| 17.12.2024 | 30,04 | 31,05 | 29,71 | 31,00 | 2,31% | 12.983.384,00 |
| 16.12.2024 | 30,56 | 31,16 | 30,10 | 30,30 | -1,14% | 13.341.416,00 |
| 13.12.2024 | 30,87 | 30,89 | 30,44 | 30,65 | -0,62% | 9.505.032,00 |
| 12.12.2024 | 31,85 | 31,95 | 30,65 | 30,84 | -3,41% | 10.645.927,00 |
| 11.12.2024 | 31,95 | 32,60 | 31,88 | 31,93 | 0,31% | 9.070.853,00 |
| 10.12.2024 | 32,38 | 32,58 | 31,30 | 31,83 | -3,72% | 13.240.410,00 |
| 09.12.2024 | 32,10 | 33,35 | 32,04 | 33,06 | 2,42% | 11.702.731,00 |
| 06.12.2024 | 31,74 | 32,29 | 31,48 | 32,28 | 2,22% | 9.220.300,00 |
| 05.12.2024 | 32,39 | 32,78 | 31,54 | 31,58 | -2,23% | 7.484.880,00 |
| 04.12.2024 | 31,55 | 32,63 | 31,50 | 32,30 | 3,06% | 12.057.829,00 |
| 03.12.2024 | 30,40 | 31,73 | 30,10 | 31,34 | 2,99% | 12.047.309,00 |
| 02.12.2024 | 30,29 | 30,81 | 29,72 | 30,43 | 0,36% | 9.027.676,00 |
| 29.11.2024 | 30,43 | 30,75 | 30,28 | 30,32 | 0,00% | 3.509.052,00 |
| 27.11.2024 | 30,88 | 31,17 | 30,17 | 30,32 | -2,19% | 6.281.121,00 |
| 26.11.2024 | 30,66 | 31,27 | 30,37 | 31,00 | 1,61% | 9.590.499,00 |
| 25.11.2024 | 30,10 | 30,54 | 30,05 | 30,51 | 1,63% | 12.059.882,00 |
| 22.11.2024 | 29,15 | 30,03 | 28,85 | 30,02 | 2,70% | 14.549.156,00 |
| 20.11.2024 | 29,73 | 29,88 | 28,93 | 29,23 | -1,55% | 6.247.774,00 |
| 19.11.2024 | 28,69 | 29,80 | 28,49 | 29,69 | 2,41% | 7.871.189,00 |
| 18.11.2024 | 28,42 | 29,00 | 28,24 | 28,99 | 2,66% | 9.575.806,00 |
| 15.11.2024 | 29,11 | 29,11 | 28,04 | 28,24 | -3,85% | 16.146.441,00 |
| 14.11.2024 | 29,95 | 30,20 | 29,24 | 29,37 | -2,03% | 12.709.067,00 |
| 13.11.2024 | 30,69 | 30,91 | 29,64 | 29,98 | -2,25% | 12.560.823,00 |
| 12.11.2024 | 30,30 | 31,21 | 30,20 | 30,67 | 0,92% | 11.232.636,00 |
| 11.11.2024 | 29,73 | 30,93 | 29,73 | 30,39 | 4,15% | 22.919.061,00 |
| 08.11.2024 | 29,14 | 30,00 | 27,93 | 29,18 | -14,00% | 55.688.138,00 |
| 07.11.2024 | 34,16 | 34,65 | 33,91 | 33,93 | 0,50% | 19.501.841,00 |
| 06.11.2024 | 33,30 | 33,84 | 32,85 | 33,76 | 3,18% | 10.097.369,00 |
| 05.11.2024 | 32,36 | 32,97 | 32,27 | 32,72 | 1,36% | 4.880.354,00 |
| 04.11.2024 | 31,93 | 32,49 | 31,63 | 32,28 | 0,81% | 5.828.383,00 |
| 01.11.2024 | 31,93 | 32,37 | 31,58 | 32,02 | 0,72% | 5.588.011,00 |
| 31.10.2024 | 32,40 | 32,91 | 31,77 | 31,79 | -2,45% | 5.758.314,00 |
| 30.10.2024 | 32,96 | 33,23 | 32,41 | 32,59 | 0,49% | 8.234.932,00 |
| 29.10.2024 | 32,52 | 32,60 | 31,86 | 32,43 | 0,53% | 6.803.483,00 |
| 28.10.2024 | 32,50 | 32,55 | 31,94 | 32,26 | -0,28% | 5.075.229,00 |
| 25.10.2024 | 31,90 | 32,67 | 31,77 | 32,35 | 1,63% | 5.338.885,00 |
| 24.10.2024 | 31,62 | 31,99 | 31,31 | 31,83 | 0,92% | 7.287.473,00 |
| 23.10.2024 | 32,02 | 32,24 | 31,51 | 31,54 | -1,25% | 6.184.497,00 |
| 22.10.2024 | 31,53 | 32,04 | 31,25 | 31,94 | -3,30% | 11.657.515,00 |
| 21.10.2024 | 33,04 | 33,24 | 32,63 | 33,03 | -0,45% | 3.063.902,00 |
| 18.10.2024 | 33,12 | 33,38 | 32,92 | 33,18 | 0,73% | 4.357.017,00 |
| 17.10.2024 | 33,21 | 33,76 | 32,83 | 32,94 | -1,29% | 7.938.186,00 |
| 16.10.2024 | 33,57 | 33,62 | 33,02 | 33,37 | -0,89% | 5.533.301,00 |
| 15.10.2024 | 33,94 | 33,95 | 33,29 | 33,67 | -0,91% | 5.742.848,00 |
| 14.10.2024 | 34,25 | 34,45 | 33,80 | 33,98 | -0,50% | 3.867.607,00 |
| 11.10.2024 | 33,65 | 34,31 | 33,61 | 34,15 | 1,22% | 6.896.905,00 |
| 10.10.2024 | 33,58 | 33,84 | 33,33 | 33,74 | -0,30% | 6.597.375,00 |
| 09.10.2024 | 33,38 | 34,15 | 33,03 | 33,84 | 2,79% | 7.574.649,00 |
| 08.10.2024 | 32,66 | 33,00 | 32,30 | 32,92 | 1,04% | 4.835.183,00 |
| 07.10.2024 | 33,25 | 33,34 | 32,56 | 32,58 | -2,02% | 6.574.592,00 |
| 04.10.2024 | 33,40 | 33,55 | 32,67 | 33,25 | 1,46% | 6.281.901,00 |
| 03.10.2024 | 32,75 | 32,92 | 32,41 | 32,77 | -1,32% | 7.262.421,00 |
| 02.10.2024 | 32,87 | 33,27 | 32,56 | 33,21 | 1,37% | 6.177.829,00 |
| 01.10.2024 | 33,80 | 34,14 | 32,31 | 32,76 | 1,20% | 11.265.159,00 |
| 30.09.2024 | 32,28 | 33,00 | 32,09 | 32,37 | -0,34% | 5.734.065,00 |
| 27.09.2024 | 32,86 | 33,14 | 32,36 | 32,48 | -0,73% | 7.627.099,00 |
| 26.09.2024 | 32,51 | 32,83 | 32,20 | 32,72 | 1,77% | 10.820.191,00 |
| 25.09.2024 | 31,99 | 32,32 | 31,50 | 32,15 | 1,58% | 8.783.782,00 |
| 24.09.2024 | 31,27 | 31,86 | 30,64 | 31,65 | 3,91% | 9.022.717,00 |
| 23.09.2024 | 30,92 | 31,00 | 30,40 | 30,46 | 0,26% | 6.084.429,00 |
| 20.09.2024 | 30,40 | 30,52 | 30,06 | 30,38 | -0,46% | 7.474.190,00 |
| 19.09.2024 | 30,50 | 30,87 | 30,27 | 30,52 | 2,11% | 7.589.966,00 |
| 18.09.2024 | 29,42 | 30,32 | 29,38 | 29,89 | 1,81% | 6.630.644,00 |
| 17.09.2024 | 29,29 | 29,43 | 28,87 | 29,36 | 1,63% | 11.098.374,00 |
| 16.09.2024 | 28,83 | 29,14 | 28,62 | 28,89 | 0,10% | 7.717.657,00 |
| 13.09.2024 | 29,35 | 29,38 | 28,55 | 28,86 | -1,54% | 9.303.070,00 |
| 12.09.2024 | 29,55 | 29,73 | 29,26 | 29,31 | 0,31% | 7.999.582,00 |
| 11.09.2024 | 29,05 | 29,93 | 28,50 | 29,22 | 0,34% | 10.976.965,00 |
| 10.09.2024 | 29,49 | 29,62 | 28,90 | 29,12 | -0,99% | 4.664.334,00 |
| 09.09.2024 | 29,51 | 29,97 | 28,98 | 29,41 | 0,55% | 6.430.915,00 |
| 06.09.2024 | 30,60 | 30,63 | 29,04 | 29,25 | -5,06% | 11.336.392,00 |
| 05.09.2024 | 30,91 | 31,59 | 30,70 | 30,81 | -0,06% | 6.114.612,00 |
| 04.09.2024 | 31,09 | 31,28 | 30,48 | 30,83 | -1,53% | 6.124.831,00 |
| 03.09.2024 | 31,65 | 32,29 | 31,17 | 31,31 | -2,28% | 5.658.908,00 |
| 30.08.2024 | 31,42 | 32,19 | 31,41 | 32,04 | 2,69% | 6.818.339,00 |
| 29.08.2024 | 31,50 | 31,99 | 31,10 | 31,20 | -0,22% | 5.854.371,00 |
| 28.08.2024 | 31,45 | 31,58 | 31,03 | 31,27 | -0,82% | 4.139.213,00 |
| 27.08.2024 | 31,57 | 31,80 | 31,10 | 31,53 | -0,54% | 4.475.709,00 |
| 26.08.2024 | 32,36 | 32,40 | 31,38 | 31,70 | -1,98% | 5.724.991,00 |
| 23.08.2024 | 32,16 | 32,47 | 31,94 | 32,34 | 1,00% | 5.572.345,00 |
| 22.08.2024 | 32,72 | 32,72 | 31,57 | 32,02 | -1,54% | 6.691.173,00 |
| 21.08.2024 | 31,66 | 32,59 | 31,62 | 32,52 | 2,75% | 9.789.845,00 |
| 20.08.2024 | 31,77 | 31,88 | 31,24 | 31,65 | -0,38% | 8.346.867,00 |
| 19.08.2024 | 31,09 | 31,89 | 31,00 | 31,77 | 2,45% | 14.172.276,00 |
| 16.08.2024 | 30,51 | 31,13 | 30,39 | 31,01 | 1,11% | 9.881.028,00 |
| 15.08.2024 | 29,57 | 31,14 | 29,57 | 30,67 | 4,75% | 14.203.137,00 |
| 14.08.2024 | 29,78 | 30,24 | 29,02 | 29,28 | -1,58% | 9.479.251,00 |
| 13.08.2024 | 29,00 | 30,08 | 28,92 | 29,75 | 2,55% | 15.679.892,00 |
| 12.08.2024 | 29,02 | 29,33 | 28,84 | 29,01 | 0,07% | 11.315.746,00 |
| 09.08.2024 | 29,13 | 29,33 | 28,71 | 28,99 | -0,96% | 7.879.277,00 |
| 08.08.2024 | 28,78 | 29,98 | 28,33 | 29,27 | 1,67% | 16.160.184,00 |
| 07.08.2024 | 29,23 | 30,04 | 28,55 | 28,79 | -0,21% | 16.173.913,00 |
| 06.08.2024 | 28,96 | 29,42 | 28,50 | 28,85 | 0,66% | 15.630.815,00 |
| 05.08.2024 | 27,00 | 28,93 | 27,00 | 28,66 | -1,51% | 17.501.668,00 |
| 02.08.2024 | 29,71 | 29,85 | 28,91 | 29,10 | -6,85% | 27.769.934,00 |
| 01.08.2024 | 32,39 | 32,70 | 30,91 | 31,24 | -2,22% | 24.380.956,00 |
| 31.07.2024 | 35,04 | 36,11 | 31,92 | 31,95 | -14,46% | 38.692.141,00 |