2,980$
-6,29%
Echtzeit-Aktienkurs Allbirds Inc
Bid:
Ask:
Aktienkurse zur Allbirds Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 3,12 | 3,16 | 2,98 | 2,98 | -6,29% | 30.440,00 |
| 27.03.2026 | 3,40 | 3,43 | 3,18 | 3,18 | -8,36% | 34.987,00 |
| 26.03.2026 | 3,54 | 3,59 | 3,43 | 3,47 | -2,80% | 26.182,00 |
| 25.03.2026 | 3,40 | 3,57 | 3,31 | 3,57 | 6,89% | 30.567,00 |
| 24.03.2026 | 3,24 | 3,36 | 3,18 | 3,34 | 4,05% | 14.033,00 |
| 23.03.2026 | 3,18 | 3,33 | 3,13 | 3,21 | 2,56% | 37.124,00 |
| 20.03.2026 | 3,15 | 3,20 | 3,05 | 3,13 | -1,88% | 31.998,00 |
| 19.03.2026 | 3,09 | 3,26 | 2,99 | 3,19 | 1,92% | 31.018,00 |
| 18.03.2026 | 3,25 | 3,25 | 3,02 | 3,13 | -3,99% | 38.004,00 |
| 17.03.2026 | 3,14 | 3,39 | 3,14 | 3,26 | 4,82% | 32.715,00 |
| 16.03.2026 | 3,10 | 3,20 | 3,10 | 3,11 | 0,65% | 22.726,00 |
| 13.03.2026 | 3,09 | 3,23 | 3,05 | 3,09 | 0,98% | 19.662,00 |
| 12.03.2026 | 3,25 | 3,25 | 2,95 | 3,06 | -4,97% | 55.860,00 |
| 11.03.2026 | 3,80 | 3,80 | 3,20 | 3,22 | -11,29% | 78.190,00 |
| 10.03.2026 | 3,15 | 3,93 | 3,11 | 3,63 | 16,72% | 207.829,00 |
| 09.03.2026 | 2,44 | 3,26 | 2,40 | 3,11 | 25,40% | 150.379,00 |
| 06.03.2026 | 2,60 | 2,60 | 2,44 | 2,48 | -4,98% | 75.414,00 |
| 05.03.2026 | 2,75 | 2,77 | 2,60 | 2,61 | -6,45% | 35.875,00 |
| 04.03.2026 | 2,73 | 2,88 | 2,68 | 2,79 | 1,09% | 51.102,00 |
| 03.03.2026 | 2,80 | 2,92 | 2,63 | 2,76 | -3,16% | 111.571,00 |
| 02.03.2026 | 2,77 | 2,97 | 2,76 | 2,85 | 0,35% | 30.483,00 |
| 27.02.2026 | 2,97 | 2,98 | 2,77 | 2,84 | -4,70% | 72.906,00 |
| 26.02.2026 | 2,79 | 3,01 | 2,79 | 2,98 | 5,67% | 80.933,00 |
| 25.02.2026 | 2,77 | 2,84 | 2,64 | 2,82 | 3,68% | 67.696,00 |
| 24.02.2026 | 2,92 | 2,97 | 2,65 | 2,72 | -6,53% | 88.124,00 |
| 23.02.2026 | 3,18 | 3,18 | 2,80 | 2,91 | -7,62% | 114.700,00 |
| 20.02.2026 | 3,09 | 3,36 | 3,02 | 3,15 | 1,29% | 102.480,00 |
| 19.02.2026 | 3,05 | 3,21 | 2,96 | 3,11 | 1,97% | 53.352,00 |
| 18.02.2026 | 3,03 | 3,20 | 3,03 | 3,05 | -0,33% | 45.814,00 |
| 17.02.2026 | 2,99 | 3,12 | 2,90 | 3,06 | 2,00% | 58.001,00 |
| 13.02.2026 | 3,00 | 3,05 | 2,96 | 3,00 | -1,64% | 49.889,00 |
| 12.02.2026 | 3,17 | 3,21 | 2,97 | 3,05 | -3,48% | 79.239,00 |
| 11.02.2026 | 3,37 | 3,37 | 3,12 | 3,16 | -5,39% | 36.334,00 |
| 10.02.2026 | 3,39 | 3,51 | 3,33 | 3,34 | 0,30% | 26.335,00 |
| 09.02.2026 | 3,53 | 3,54 | 3,31 | 3,33 | -5,13% | 88.191,00 |
| 06.02.2026 | 3,51 | 3,62 | 3,42 | 3,51 | 0,14% | 89.122,00 |
| 05.02.2026 | 3,48 | 3,56 | 3,18 | 3,51 | -1,27% | 163.837,00 |
| 04.02.2026 | 3,61 | 3,68 | 3,28 | 3,55 | -0,28% | 80.334,00 |
| 03.02.2026 | 3,85 | 3,91 | 3,52 | 3,56 | -7,53% | 90.116,00 |
| 02.02.2026 | 3,92 | 3,99 | 3,83 | 3,85 | -1,53% | 36.271,00 |
| 30.01.2026 | 3,95 | 4,07 | 3,87 | 3,91 | -1,76% | 60.928,00 |
| 29.01.2026 | 3,98 | 4,19 | 3,92 | 3,98 | 0,25% | 50.346,00 |
| 28.01.2026 | 3,94 | 4,15 | 3,90 | 3,97 | 1,28% | 57.740,00 |
| 27.01.2026 | 4,03 | 4,09 | 3,87 | 3,92 | -2,49% | 74.945,00 |
| 26.01.2026 | 4,16 | 4,18 | 4,01 | 4,02 | -2,90% | 22.864,00 |
| 23.01.2026 | 4,33 | 4,36 | 4,07 | 4,14 | -3,72% | 30.327,00 |
| 22.01.2026 | 4,11 | 4,44 | 4,11 | 4,30 | 5,13% | 74.188,00 |
| 21.01.2026 | 4,00 | 4,20 | 3,94 | 4,09 | 2,25% | 39.125,00 |
| 20.01.2026 | 3,97 | 4,07 | 3,83 | 4,00 | -1,48% | 103.144,00 |
| 16.01.2026 | 4,18 | 4,20 | 4,02 | 4,06 | -2,87% | 22.077,00 |
| 15.01.2026 | 4,12 | 4,27 | 4,06 | 4,18 | 2,20% | 39.791,00 |
| 14.01.2026 | 4,32 | 4,32 | 4,05 | 4,09 | -4,66% | 44.256,00 |
| 13.01.2026 | 4,44 | 4,51 | 4,24 | 4,29 | -3,38% | 63.169,00 |
| 12.01.2026 | 4,35 | 4,61 | 4,30 | 4,44 | 1,60% | 44.458,00 |
| 09.01.2026 | 4,46 | 4,52 | 4,35 | 4,37 | -1,35% | 17.938,00 |
| 08.01.2026 | 4,43 | 4,66 | 4,41 | 4,43 | -0,23% | 45.573,00 |
| 07.01.2026 | 4,43 | 4,53 | 4,25 | 4,44 | 1,37% | 33.361,00 |
| 06.01.2026 | 4,45 | 4,59 | 4,34 | 4,38 | -0,68% | 56.487,00 |
| 05.01.2026 | 4,11 | 4,44 | 4,11 | 4,41 | 7,04% | 58.402,00 |
| 02.01.2026 | 4,12 | 4,22 | 4,06 | 4,12 | 0,49% | 11.686,00 |
| 31.12.2025 | 4,08 | 4,13 | 3,96 | 4,10 | 0,74% | 50.959,00 |
| 30.12.2025 | 3,97 | 4,30 | 3,96 | 4,07 | 1,50% | 73.242,00 |
| 29.12.2025 | 3,98 | 4,08 | 3,96 | 4,01 | -0,99% | 53.312,00 |
| 26.12.2025 | 4,06 | 4,23 | 4,00 | 4,05 | -0,49% | 72.955,00 |
| 24.12.2025 | 4,03 | 4,10 | 4,02 | 4,07 | 0,74% | 24.627,00 |
| 23.12.2025 | 4,03 | 4,06 | 3,86 | 4,04 | 0,00% | 120.239,00 |
| 22.12.2025 | 3,99 | 4,25 | 3,99 | 4,04 | 1,76% | 65.755,00 |
| 19.12.2025 | 4,13 | 4,19 | 3,96 | 3,97 | -2,22% | 107.823,00 |
| 18.12.2025 | 4,16 | 4,20 | 4,00 | 4,06 | -0,25% | 104.162,00 |
| 17.12.2025 | 4,33 | 4,36 | 4,07 | 4,07 | -4,01% | 125.377,00 |
| 16.12.2025 | 4,23 | 4,37 | 4,20 | 4,24 | -0,24% | 50.024,00 |
| 15.12.2025 | 4,64 | 4,69 | 4,17 | 4,25 | -6,80% | 195.471,00 |
| 12.12.2025 | 4,58 | 4,76 | 4,52 | 4,56 | -0,65% | 177.546,00 |
| 11.12.2025 | 4,76 | 4,89 | 4,54 | 4,59 | -2,75% | 112.178,00 |
| 10.12.2025 | 5,01 | 5,01 | 4,70 | 4,72 | -5,03% | 71.296,00 |
| 09.12.2025 | 4,92 | 5,04 | 4,84 | 4,97 | 1,02% | 71.365,00 |
| 08.12.2025 | 5,13 | 5,13 | 4,85 | 4,92 | -1,60% | 39.665,00 |
| 05.12.2025 | 5,08 | 5,15 | 4,95 | 5,00 | -0,60% | 28.488,00 |
| 04.12.2025 | 4,97 | 5,39 | 4,96 | 5,03 | 0,80% | 105.504,00 |
| 03.12.2025 | 5,10 | 5,40 | 4,96 | 4,99 | -0,60% | 85.188,00 |
| 02.12.2025 | 5,09 | 5,09 | 4,76 | 5,02 | -1,38% | 56.470,00 |
| 01.12.2025 | 5,04 | 5,20 | 5,00 | 5,09 | 0,59% | 55.649,00 |
| 28.11.2025 | 5,01 | 5,20 | 4,93 | 5,06 | 1,20% | 16.078,00 |
| 26.11.2025 | 5,05 | 5,27 | 4,90 | 5,00 | -0,60% | 76.056,00 |
| 25.11.2025 | 4,83 | 5,28 | 4,83 | 5,03 | 3,93% | 74.593,00 |
| 24.11.2025 | 4,57 | 4,84 | 4,51 | 4,84 | 7,56% | 77.365,00 |
| 21.11.2025 | 4,49 | 4,81 | 4,46 | 4,50 | 2,74% | 143.646,00 |
| 20.11.2025 | 4,53 | 4,73 | 4,38 | 4,38 | -0,11% | 94.100,00 |
| 19.11.2025 | 4,81 | 4,83 | 4,38 | 4,39 | -7,88% | 65.256,00 |
| 18.11.2025 | 4,78 | 5,06 | 4,53 | 4,76 | -2,66% | 125.634,00 |
| 17.11.2025 | 5,06 | 5,53 | 4,82 | 4,89 | -3,17% | 83.067,00 |
| 14.11.2025 | 5,46 | 5,53 | 5,00 | 5,05 | -8,84% | 86.766,00 |
| 13.11.2025 | 6,06 | 6,06 | 5,39 | 5,54 | -6,42% | 65.136,00 |
| 12.11.2025 | 5,95 | 6,22 | 5,81 | 5,92 | -0,50% | 72.839,00 |
| 11.11.2025 | 6,08 | 6,25 | 5,92 | 5,95 | -0,67% | 77.887,00 |
| 10.11.2025 | 6,00 | 6,30 | 5,90 | 5,99 | -0,17% | 115.126,00 |
| 07.11.2025 | 6,74 | 7,47 | 5,91 | 6,00 | -21,16% | 243.223,00 |
| 06.11.2025 | 8,30 | 8,30 | 7,58 | 7,61 | -8,20% | 55.570,00 |
| 05.11.2025 | 8,19 | 8,33 | 7,89 | 8,29 | 1,84% | 35.161,00 |
| 04.11.2025 | 8,23 | 8,50 | 8,02 | 8,14 | -5,35% | 52.497,00 |