21,220$
-0,14%
Echtzeit-Aktienkurs Pinterest Inc.
Bid:
Ask:
Aktienkurse zur Pinterest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 21,27 | 21,42 | 21,00 | 21,22 | -0,14% | 13.268.617,00 |
| 01.09.2026 | 21,62 | 21,90 | 21,16 | 21,25 | -2,12% | 9.788.339,00 |
| 31.08.2026 | 22,09 | 22,50 | 21,38 | 21,71 | -6,38% | 23.149.240,00 |
| 28.08.2026 | 23,04 | 23,45 | 22,98 | 23,19 | 1,35% | 6.541.068,00 |
| 27.08.2026 | 23,42 | 23,51 | 22,80 | 22,88 | -1,84% | 7.519.402,00 |
| 26.08.2026 | 23,57 | 23,79 | 23,12 | 23,31 | -1,48% | 10.388.753,00 |
| 25.08.2026 | 23,40 | 23,78 | 23,30 | 23,66 | 0,81% | 8.508.642,00 |
| 24.08.2026 | 23,23 | 23,68 | 22,86 | 23,47 | 0,30% | 11.455.839,00 |
| 21.08.2026 | 23,25 | 23,59 | 23,02 | 23,40 | 0,73% | 6.807.418,00 |
| 20.08.2026 | 23,26 | 23,51 | 22,80 | 23,23 | -0,68% | 7.161.214,00 |
| 19.08.2026 | 23,15 | 23,68 | 22,96 | 23,39 | 1,43% | 7.601.599,00 |
| 18.08.2026 | 23,18 | 23,80 | 23,06 | 23,06 | -0,04% | 7.364.411,00 |
| 17.08.2026 | 23,84 | 23,95 | 22,99 | 23,07 | -4,11% | 7.313.616,00 |
| 14.08.2026 | 23,26 | 24,23 | 23,15 | 24,06 | 3,17% | 8.636.791,00 |
| 13.08.2026 | 23,00 | 23,50 | 22,65 | 23,32 | 1,83% | 7.940.566,00 |
| 12.08.2026 | 23,57 | 23,58 | 22,77 | 22,90 | -3,58% | 10.451.514,00 |
| 11.08.2026 | 24,13 | 24,23 | 23,62 | 23,75 | -2,54% | 9.753.192,00 |
| 10.08.2026 | 23,58 | 24,37 | 23,58 | 24,37 | 2,91% | 10.872.381,00 |
| 07.08.2026 | 23,33 | 23,80 | 23,22 | 23,68 | 1,50% | 12.411.538,00 |
| 06.08.2026 | 23,22 | 23,77 | 23,02 | 23,33 | -0,13% | 15.450.410,00 |
| 05.08.2026 | 23,98 | 25,06 | 23,16 | 23,36 | -8,68% | 22.776.662,00 |
| 04.08.2026 | 24,25 | 25,73 | 24,20 | 25,58 | 5,88% | 19.847.502,00 |
| 03.08.2026 | 24,38 | 24,63 | 23,97 | 24,16 | 0,62% | 12.995.088,00 |
| 31.07.2026 | 24,04 | 24,55 | 23,67 | 24,01 | -1,72% | 9.808.195,00 |
| 30.07.2026 | 23,99 | 24,56 | 23,72 | 24,43 | -0,04% | 9.681.456,00 |
| 29.07.2026 | 24,04 | 24,63 | 23,96 | 24,44 | 0,33% | 11.010.024,00 |
| 28.07.2026 | 23,47 | 24,42 | 23,30 | 24,36 | 3,66% | 17.087.489,00 |
| 27.07.2026 | 22,54 | 23,79 | 22,50 | 23,50 | 6,19% | 9.331.541,00 |
| 24.07.2026 | 22,15 | 22,41 | 21,95 | 22,13 | 1,10% | 8.215.723,00 |
| 23.07.2026 | 22,27 | 22,49 | 21,55 | 21,89 | -2,88% | 8.533.402,00 |
| 22.07.2026 | 22,81 | 22,83 | 22,26 | 22,54 | -1,27% | 9.903.385,00 |
| 21.07.2026 | 22,32 | 22,92 | 22,29 | 22,83 | 0,09% | 7.067.818,00 |
| 20.07.2026 | 23,18 | 23,47 | 22,78 | 22,81 | -1,68% | 8.857.873,00 |
| 17.07.2026 | 22,71 | 23,24 | 22,18 | 23,20 | 0,48% | 9.096.953,00 |
| 16.07.2026 | 23,85 | 23,92 | 22,96 | 23,09 | -2,49% | 11.782.083,00 |
| 15.07.2026 | 22,83 | 23,75 | 22,69 | 23,68 | 4,73% | 14.058.814,00 |
| 14.07.2026 | 22,12 | 22,74 | 21,97 | 22,61 | 0,04% | 8.387.205,00 |
| 13.07.2026 | 22,63 | 23,04 | 22,44 | 22,60 | 0,36% | 6.776.614,00 |
| 10.07.2026 | 23,00 | 23,10 | 22,01 | 22,52 | -0,79% | 9.760.879,00 |
| 09.07.2026 | 22,00 | 22,76 | 21,91 | 22,70 | 0,75% | 10.749.197,00 |
| 08.07.2026 | 22,40 | 22,61 | 21,93 | 22,53 | 0,49% | 12.691.988,00 |
| 07.07.2026 | 22,85 | 23,06 | 22,22 | 22,42 | 0,76% | 10.403.745,00 |
| 06.07.2026 | 21,94 | 22,45 | 21,67 | 22,25 | 0,82% | 8.180.534,00 |
| 02.07.2026 | 21,80 | 22,20 | 21,65 | 22,07 | 0,82% | 8.214.596,00 |
| 01.07.2026 | 21,22 | 22,31 | 21,08 | 21,89 | 4,09% | 12.734.476,00 |
| 30.06.2026 | 21,56 | 21,61 | 20,84 | 21,03 | -3,88% | 12.811.322,00 |
| 29.06.2026 | 21,00 | 21,96 | 20,99 | 21,88 | 5,09% | 16.094.389,00 |
| 26.06.2026 | 19,53 | 20,97 | 19,53 | 20,82 | 6,88% | 23.760.474,00 |
| 25.06.2026 | 19,82 | 19,84 | 19,21 | 19,48 | -1,91% | 14.007.359,00 |
| 24.06.2026 | 19,57 | 20,42 | 19,57 | 19,86 | 1,69% | 9.504.676,00 |
| 23.06.2026 | 18,73 | 20,50 | 18,73 | 19,53 | 0,15% | 23.653.332,00 |
| 22.06.2026 | 20,14 | 20,41 | 19,30 | 19,50 | -3,80% | 21.281.538,00 |
| 18.06.2026 | 20,21 | 20,67 | 19,78 | 20,27 | -0,44% | 39.836.393,00 |
| 17.06.2026 | 20,80 | 20,92 | 20,21 | 20,36 | -3,78% | 19.580.943,00 |
| 16.06.2026 | 21,32 | 21,59 | 20,75 | 21,16 | -0,80% | 20.453.109,00 |
| 15.06.2026 | 20,48 | 21,55 | 20,44 | 21,33 | 5,54% | 15.481.372,00 |
| 12.06.2026 | 21,60 | 21,70 | 20,19 | 20,21 | -6,00% | 12.320.586,00 |
| 11.06.2026 | 21,98 | 21,98 | 20,83 | 21,50 | -1,24% | 19.323.854,00 |
| 10.06.2026 | 21,60 | 22,06 | 21,28 | 21,77 | -0,68% | 20.810.775,00 |
| 09.06.2026 | 21,80 | 22,11 | 21,13 | 21,92 | -0,32% | 23.313.986,00 |
| 08.06.2026 | 21,32 | 22,06 | 20,58 | 21,99 | 2,66% | 28.676.536,00 |
| 05.06.2026 | 21,66 | 22,37 | 20,81 | 21,42 | -0,79% | 15.990.694,00 |
| 04.06.2026 | 20,70 | 22,13 | 20,60 | 21,59 | 4,45% | 26.586.725,00 |
| 03.06.2026 | 20,61 | 20,79 | 20,10 | 20,67 | -0,96% | 20.927.446,00 |
| 02.06.2026 | 21,07 | 21,13 | 20,35 | 20,87 | -2,25% | 16.810.113,00 |
| 01.06.2026 | 20,37 | 21,54 | 20,19 | 21,35 | 6,48% | 24.734.938,00 |
| 29.05.2026 | 20,74 | 20,78 | 20,02 | 20,05 | -2,91% | 65.372.474,00 |
| 28.05.2026 | 20,00 | 20,76 | 19,62 | 20,65 | 3,10% | 16.273.383,00 |
| 27.05.2026 | 19,41 | 20,22 | 19,23 | 20,03 | 3,62% | 13.746.458,00 |
| 26.05.2026 | 19,09 | 19,72 | 19,05 | 19,33 | 0,21% | 11.074.305,00 |
| 22.05.2026 | 18,79 | 19,32 | 18,63 | 19,29 | 2,33% | 12.786.250,00 |
| 21.05.2026 | 18,61 | 19,26 | 18,02 | 18,85 | 0,21% | 15.947.777,00 |
| 20.05.2026 | 18,67 | 19,03 | 18,29 | 18,81 | -0,16% | 16.641.744,00 |
| 19.05.2026 | 20,14 | 20,41 | 18,46 | 18,84 | -5,47% | 17.226.460,00 |
| 18.05.2026 | 19,35 | 20,29 | 19,35 | 19,93 | 2,36% | 11.123.318,00 |
| 15.05.2026 | 19,27 | 19,62 | 18,97 | 19,47 | 2,31% | 13.585.456,00 |
| 14.05.2026 | 19,48 | 19,56 | 18,91 | 19,03 | -1,65% | 20.796.442,00 |
| 13.05.2026 | 20,44 | 20,48 | 19,19 | 19,35 | -5,89% | 19.324.917,00 |
| 12.05.2026 | 20,84 | 21,21 | 20,47 | 20,56 | -0,96% | 14.974.725,00 |
| 11.05.2026 | 20,95 | 21,35 | 20,48 | 20,76 | -2,40% | 15.963.516,00 |
| 08.05.2026 | 21,37 | 21,48 | 20,47 | 21,27 | -1,30% | 19.128.554,00 |
| 07.05.2026 | 21,31 | 22,43 | 21,21 | 21,55 | 1,84% | 27.476.340,00 |
| 06.05.2026 | 21,73 | 21,73 | 20,69 | 21,16 | -5,03% | 31.955.568,00 |
| 05.05.2026 | 24,71 | 24,71 | 22,07 | 22,28 | 6,86% | 57.281.083,00 |
| 04.05.2026 | 20,10 | 20,87 | 20,01 | 20,85 | 3,12% | 32.921.983,00 |
| 01.05.2026 | 19,98 | 20,35 | 19,83 | 20,22 | 2,85% | 15.878.589,00 |
| 30.04.2026 | 19,57 | 19,88 | 19,24 | 19,66 | -0,35% | 11.759.370,00 |
| 29.04.2026 | 19,43 | 19,80 | 19,15 | 19,73 | -0,75% | 13.571.271,00 |
| 28.04.2026 | 20,28 | 20,72 | 19,87 | 19,88 | -2,21% | 12.267.936,00 |
| 27.04.2026 | 19,84 | 20,58 | 19,82 | 20,33 | 2,06% | 9.199.557,00 |
| 24.04.2026 | 19,72 | 19,93 | 19,47 | 19,92 | 0,66% | 11.214.088,00 |
| 23.04.2026 | 20,29 | 20,34 | 19,47 | 19,79 | -4,03% | 8.990.004,00 |
| 22.04.2026 | 20,78 | 20,98 | 20,56 | 20,62 | 0,00% | 9.776.630,00 |
| 21.04.2026 | 20,82 | 21,14 | 20,40 | 20,62 | -0,10% | 11.062.248,00 |
| 20.04.2026 | 20,05 | 20,71 | 19,77 | 20,64 | 2,58% | 11.058.952,00 |
| 17.04.2026 | 20,12 | 20,47 | 19,94 | 20,12 | 0,00% | 15.143.076,00 |
| 16.04.2026 | 20,50 | 20,58 | 19,94 | 20,12 | -0,74% | 14.558.472,00 |
| 15.04.2026 | 18,75 | 20,50 | 18,75 | 20,27 | 8,40% | 24.784.191,00 |
| 14.04.2026 | 18,46 | 18,72 | 18,18 | 18,70 | 3,77% | 10.919.837,00 |
| 13.04.2026 | 17,57 | 18,10 | 17,33 | 18,02 | 2,27% | 11.837.654,00 |