19,600$
1,45%
Echtzeit-Aktienkurs Pinterest Inc.
Bid:
Ask:
Aktienkurse zur Pinterest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 19,50 | 19,93 | 19,05 | 19,60 | 1,45% | 13.802.098,00 |
| 05.02.2026 | 19,81 | 20,08 | 19,20 | 19,32 | -2,77% | 13.269.348,00 |
| 04.02.2026 | 21,81 | 20,61 | 19,80 | 19,87 | -4,33% | 20.748.596,00 |
| 03.02.2026 | 21,81 | 21,89 | 20,11 | 20,77 | -5,59% | 18.148.458,00 |
| 02.02.2026 | 22,08 | 22,38 | 21,77 | 22,00 | -0,59% | 11.145.875,00 |
| 30.01.2026 | 22,10 | 22,39 | 21,94 | 22,13 | -0,98% | 11.681.435,00 |
| 29.01.2026 | 23,00 | 23,05 | 21,83 | 22,35 | -0,93% | 30.517.407,00 |
| 28.01.2026 | 23,65 | 23,81 | 22,50 | 22,56 | -3,63% | 26.853.899,00 |
| 27.01.2026 | 24,99 | 25,03 | 23,22 | 23,41 | -9,61% | 39.002.870,00 |
| 26.01.2026 | 25,90 | 26,13 | 25,73 | 25,90 | 0,97% | 11.851.791,00 |
| 22.01.2026 | 25,43 | 25,69 | 25,23 | 25,65 | 2,64% | 11.342.804,00 |
| 21.01.2026 | 25,63 | 25,81 | 24,86 | 24,99 | -1,58% | 14.759.057,00 |
| 20.01.2026 | 25,49 | 25,87 | 25,25 | 25,39 | -2,01% | 12.170.180,00 |
| 16.01.2026 | 26,82 | 26,88 | 25,86 | 25,91 | -3,28% | 10.788.990,00 |
| 15.01.2026 | 27,32 | 27,35 | 26,76 | 26,79 | -1,03% | 8.659.008,00 |
| 14.01.2026 | 27,45 | 27,45 | 26,88 | 27,07 | -1,81% | 10.144.384,00 |
| 13.01.2026 | 26,92 | 27,74 | 26,84 | 27,57 | 2,80% | 14.467.687,00 |
| 12.01.2026 | 26,97 | 27,44 | 26,81 | 26,82 | -1,18% | 10.194.959,00 |
| 09.01.2026 | 27,18 | 27,18 | 26,52 | 27,14 | 1,27% | 7.951.278,00 |
| 08.01.2026 | 27,50 | 27,65 | 26,69 | 26,80 | -2,51% | 12.471.698,00 |
| 07.01.2026 | 27,15 | 27,68 | 26,73 | 27,49 | 1,55% | 10.715.873,00 |
| 06.01.2026 | 26,89 | 27,21 | 26,79 | 27,07 | 2,15% | 9.982.833,00 |
| 05.01.2026 | 26,86 | 26,86 | 26,19 | 26,50 | -0,23% | 13.408.633,00 |
| 02.01.2026 | 26,17 | 26,97 | 25,95 | 26,56 | 2,59% | 17.554.928,00 |
| 31.12.2025 | 26,03 | 26,03 | 25,74 | 25,89 | -0,54% | 8.775.015,00 |
| 30.12.2025 | 25,79 | 26,32 | 25,73 | 26,03 | 0,58% | 9.452.526,00 |
| 29.12.2025 | 25,96 | 26,07 | 25,70 | 25,88 | -0,99% | 11.146.688,00 |
| 26.12.2025 | 26,07 | 26,25 | 26,00 | 26,14 | 0,04% | 5.421.332,00 |
| 24.12.2025 | 25,97 | 26,16 | 25,77 | 26,13 | 0,42% | 4.391.798,00 |
| 23.12.2025 | 26,08 | 26,26 | 25,69 | 26,02 | -1,40% | 10.236.159,00 |
| 22.12.2025 | 26,26 | 26,63 | 26,12 | 26,39 | 1,19% | 10.018.712,00 |
| 19.12.2025 | 26,10 | 26,47 | 25,72 | 26,08 | -0,61% | 84.829.683,00 |
| 18.12.2025 | 26,00 | 26,75 | 26,00 | 26,24 | 1,39% | 13.703.726,00 |
| 17.12.2025 | 25,78 | 26,40 | 25,67 | 25,88 | 0,39% | 17.391.957,00 |
| 16.12.2025 | 25,59 | 25,97 | 25,52 | 25,78 | 0,08% | 15.198.730,00 |
| 15.12.2025 | 26,01 | 26,17 | 25,45 | 25,76 | -0,88% | 14.894.455,00 |
| 12.12.2025 | 26,85 | 27,06 | 25,89 | 25,99 | -3,31% | 19.676.693,00 |
| 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 |