31,430$
-0,19%
Echtzeit-Aktienkurs Pinterest
Bid:
Ask:
Aktienkurse zur Pinterest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 31,55 | 31,75 | 31,27 | 31,43 | -0,19% | 8.382.514,00 |
| 27.05.2025 | 31,38 | 31,75 | 31,17 | 31,49 | 1,91% | 10.043.437,00 |
| 23.05.2025 | 30,88 | 31,23 | 30,54 | 30,90 | -2,68% | 8.530.171,00 |
| 22.05.2025 | 32,05 | 32,32 | 31,58 | 31,75 | -1,46% | 9.204.157,00 |
| 21.05.2025 | 31,90 | 32,80 | 31,78 | 32,22 | -0,12% | 12.969.333,00 |
| 20.05.2025 | 32,01 | 32,57 | 31,68 | 32,26 | 0,75% | 12.514.379,00 |
| 19.05.2025 | 31,72 | 32,43 | 31,72 | 32,02 | -1,69% | 10.921.854,00 |
| 16.05.2025 | 32,33 | 32,78 | 32,18 | 32,57 | 1,02% | 11.059.829,00 |
| 15.05.2025 | 33,27 | 33,27 | 32,07 | 32,24 | -1,98% | 8.738.378,00 |
| 14.05.2025 | 33,03 | 33,61 | 32,63 | 32,89 | -0,12% | 12.795.357,00 |
| 13.05.2025 | 31,85 | 33,15 | 31,55 | 32,93 | 0,27% | 20.557.459,00 |
| 12.05.2025 | 32,15 | 33,54 | 31,74 | 32,84 | 12,39% | 33.722.306,00 |
| 09.05.2025 | 30,37 | 31,26 | 29,13 | 29,22 | 4,88% | 43.853.855,00 |
| 08.05.2025 | 28,00 | 28,41 | 27,62 | 27,86 | 1,90% | 24.322.577,00 |
| 07.05.2025 | 27,23 | 27,56 | 26,87 | 27,34 | 1,30% | 10.069.150,00 |
| 06.05.2025 | 27,02 | 27,61 | 26,81 | 26,99 | -1,78% | 9.110.342,00 |
| 05.05.2025 | 26,33 | 27,63 | 26,25 | 27,48 | 2,27% | 11.945.198,00 |
| 02.05.2025 | 26,08 | 27,37 | 25,90 | 26,87 | 5,41% | 15.605.075,00 |
| 01.05.2025 | 25,81 | 26,39 | 25,44 | 25,49 | 0,67% | 11.425.304,00 |
| 30.04.2025 | 25,00 | 25,36 | 24,43 | 25,32 | -3,65% | 14.078.141,00 |
| 29.04.2025 | 26,03 | 26,36 | 25,98 | 26,28 | 0,42% | 7.216.748,00 |
| 28.04.2025 | 26,24 | 26,41 | 25,71 | 26,17 | 0,42% | 8.616.100,00 |
| 25.04.2025 | 26,31 | 26,53 | 25,57 | 26,06 | 1,20% | 15.803.840,00 |
| 24.04.2025 | 24,75 | 26,12 | 24,73 | 25,75 | 0,55% | 13.827.681,00 |
| 23.04.2025 | 25,98 | 27,14 | 25,42 | 25,61 | 3,77% | 11.113.358,00 |
| 22.04.2025 | 24,53 | 25,25 | 24,12 | 24,68 | 1,94% | 12.484.459,00 |
| 21.04.2025 | 24,86 | 24,90 | 23,73 | 24,21 | -4,16% | 9.125.776,00 |
| 17.04.2025 | 25,25 | 25,57 | 25,07 | 25,26 | -0,75% | 8.878.181,00 |
| 16.04.2025 | 25,88 | 25,96 | 24,94 | 25,45 | -2,08% | 9.059.164,00 |
| 15.04.2025 | 27,19 | 26,35 | 25,50 | 25,99 | 0,54% | 10.909.067,00 |
| 14.04.2025 | 27,19 | 27,37 | 25,56 | 25,85 | -1,97% | 8.974.904,00 |
| 11.04.2025 | 26,11 | 26,41 | 25,33 | 26,37 | 0,53% | 9.001.272,00 |
| 10.04.2025 | 27,15 | 27,75 | 25,66 | 26,23 | -6,79% | 12.349.035,00 |
| 09.04.2025 | 24,14 | 29,26 | 24,02 | 28,14 | 14,02% | 24.418.801,00 |
| 08.04.2025 | 26,74 | 27,00 | 24,12 | 24,68 | -2,83% | 14.201.831,00 |
| 07.04.2025 | 24,01 | 26,86 | 23,68 | 25,40 | -1,47% | 21.306.291,00 |
| 04.04.2025 | 26,04 | 26,33 | 24,91 | 25,78 | -6,29% | 22.722.142,00 |
| 03.04.2025 | 29,12 | 29,46 | 26,95 | 27,51 | -12,33% | 24.461.353,00 |
| 02.04.2025 | 30,54 | 31,99 | 30,38 | 31,38 | 1,23% | 9.590.448,00 |
| 01.04.2025 | 30,97 | 31,69 | 30,94 | 31,00 | 0,00% | 8.357.495,00 |
| 31.03.2025 | 30,80 | 31,22 | 29,85 | 31,00 | -1,49% | 10.251.885,00 |
| 28.03.2025 | 32,13 | 32,27 | 31,20 | 31,47 | -2,39% | 8.552.590,00 |
| 27.03.2025 | 32,60 | 32,85 | 32,05 | 32,24 | -2,04% | 5.473.604,00 |
| 26.03.2025 | 34,59 | 34,59 | 32,71 | 32,91 | -4,97% | 7.749.799,00 |
| 25.03.2025 | 34,28 | 35,09 | 34,16 | 34,63 | 1,73% | 14.284.627,00 |
| 24.03.2025 | 33,66 | 34,35 | 33,57 | 34,04 | 5,00% | 11.446.700,00 |
| 21.03.2025 | 31,06 | 32,65 | 31,01 | 32,42 | 3,18% | 15.157.107,00 |
| 20.03.2025 | 31,02 | 32,39 | 31,00 | 31,42 | -0,57% | 11.018.073,00 |
| 19.03.2025 | 31,35 | 32,16 | 30,99 | 31,60 | 0,96% | 13.917.696,00 |
| 18.03.2025 | 31,56 | 31,68 | 30,74 | 31,30 | -2,40% | 14.622.515,00 |
| 17.03.2025 | 32,15 | 32,61 | 31,43 | 32,07 | 0,38% | 11.176.789,00 |
| 14.03.2025 | 31,61 | 32,00 | 31,15 | 31,95 | 2,63% | 14.077.225,00 |
| 13.03.2025 | 33,20 | 33,40 | 30,96 | 31,13 | -6,46% | 16.998.157,00 |
| 12.03.2025 | 33,02 | 33,74 | 32,55 | 33,28 | 6,02% | 18.568.956,00 |
| 11.03.2025 | 31,31 | 32,35 | 31,21 | 31,39 | -1,13% | 20.085.764,00 |
| 10.03.2025 | 33,40 | 33,50 | 31,19 | 31,75 | -7,43% | 17.784.349,00 |
| 07.03.2025 | 34,26 | 34,66 | 33,13 | 34,30 | -0,61% | 9.080.455,00 |
| 06.03.2025 | 35,68 | 36,13 | 34,41 | 34,51 | -4,67% | 8.682.716,00 |
| 05.03.2025 | 35,75 | 36,41 | 35,64 | 36,20 | 2,84% | 12.111.588,00 |
| 04.03.2025 | 35,00 | 35,88 | 33,77 | 35,20 | -1,04% | 11.241.615,00 |
| 03.03.2025 | 37,11 | 37,42 | 35,43 | 35,57 | -3,81% | 9.541.947,00 |
| 28.02.2025 | 35,88 | 37,07 | 35,56 | 36,98 | 2,24% | 10.430.184,00 |
| 27.02.2025 | 37,12 | 37,34 | 36,17 | 36,17 | -1,93% | 6.463.867,00 |
| 26.02.2025 | 37,19 | 37,40 | 36,58 | 36,88 | 0,74% | 10.431.132,00 |
| 25.02.2025 | 36,62 | 37,03 | 36,01 | 36,61 | -0,92% | 11.325.996,00 |
| 24.02.2025 | 37,68 | 37,74 | 36,86 | 36,95 | -2,07% | 9.597.279,00 |
| 21.02.2025 | 39,73 | 39,85 | 37,46 | 37,73 | -4,63% | 9.034.564,00 |
| 20.02.2025 | 38,87 | 39,70 | 38,24 | 39,56 | 2,25% | 11.965.150,00 |
| 19.02.2025 | 39,20 | 39,21 | 38,57 | 38,69 | -1,60% | 6.259.097,00 |
| 18.02.2025 | 39,00 | 39,60 | 38,72 | 39,32 | 1,16% | 10.959.114,00 |
| 14.02.2025 | 39,10 | 39,24 | 38,57 | 38,87 | -0,56% | 7.741.426,00 |
| 13.02.2025 | 39,10 | 39,13 | 38,59 | 39,09 | -0,03% | 9.010.931,00 |
| 12.02.2025 | 39,26 | 39,69 | 38,89 | 39,10 | -1,19% | 9.002.625,00 |
| 11.02.2025 | 39,59 | 39,96 | 38,66 | 39,57 | -0,18% | 14.894.276,00 |
| 10.02.2025 | 40,17 | 40,38 | 39,37 | 39,64 | -0,90% | 27.398.349,00 |
| 07.02.2025 | 40,89 | 40,90 | 38,85 | 40,00 | 19,08% | 50.814.839,00 |
| 06.02.2025 | 33,16 | 33,90 | 33,08 | 33,59 | 0,87% | 17.740.159,00 |
| 05.02.2025 | 33,50 | 33,71 | 32,93 | 33,30 | -0,27% | 8.711.390,00 |
| 04.02.2025 | 33,17 | 33,73 | 33,08 | 33,39 | 0,94% | 10.700.518,00 |
| 03.02.2025 | 32,35 | 33,18 | 32,31 | 33,08 | 0,36% | 8.939.364,00 |
| 31.01.2025 | 33,17 | 33,71 | 32,90 | 32,96 | 0,09% | 8.145.057,00 |
| 30.01.2025 | 33,88 | 33,91 | 32,91 | 32,93 | -0,87% | 8.544.087,00 |
| 29.01.2025 | 33,04 | 33,88 | 32,87 | 33,22 | 0,97% | 10.827.312,00 |
| 28.01.2025 | 32,79 | 33,52 | 32,37 | 32,90 | -1,73% | 12.631.196,00 |
| 27.01.2025 | 32,28 | 33,79 | 32,28 | 33,48 | 1,76% | 10.490.017,00 |
| 24.01.2025 | 32,95 | 33,08 | 32,35 | 32,90 | 0,21% | 12.519.362,00 |
| 23.01.2025 | 31,41 | 32,87 | 31,23 | 32,83 | 3,76% | 12.703.350,00 |
| 22.01.2025 | 32,23 | 32,39 | 31,53 | 31,64 | -1,34% | 11.328.397,00 |
| 21.01.2025 | 30,90 | 32,13 | 30,81 | 32,07 | 5,04% | 14.173.010,00 |
| 17.01.2025 | 30,78 | 30,98 | 30,36 | 30,53 | 0,46% | 7.840.936,00 |
| 16.01.2025 | 30,50 | 31,19 | 30,36 | 30,39 | -0,78% | 6.900.326,00 |
| 15.01.2025 | 30,40 | 31,51 | 30,34 | 30,63 | 2,82% | 8.805.786,00 |
| 14.01.2025 | 30,41 | 30,50 | 29,53 | 29,79 | -2,04% | 9.259.333,00 |
| 13.01.2025 | 29,69 | 30,44 | 29,00 | 30,41 | -0,82% | 10.950.870,00 |
| 10.01.2025 | 30,74 | 31,80 | 30,65 | 30,66 | -0,68% | 11.813.404,00 |
| 08.01.2025 | 31,50 | 31,98 | 30,71 | 30,87 | -2,96% | 12.380.890,00 |
| 07.01.2025 | 32,29 | 32,49 | 31,77 | 31,81 | -1,85% | 6.583.110,00 |
| 06.01.2025 | 31,73 | 32,88 | 31,69 | 32,41 | 4,75% | 10.122.842,00 |
| 03.01.2025 | 30,93 | 31,74 | 30,74 | 30,94 | 1,18% | 8.168.910,00 |
| 02.01.2025 | 29,33 | 30,61 | 29,30 | 30,58 | 5,45% | 9.890.814,00 |