4,080$
-3,77%
Echtzeit-Aktienkurs Allbirds Inc
Bid:
Ask:
Aktienkurse zur Allbirds Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 4,33 | 4,36 | 4,07 | 4,11 | -3,18% | 125.196,00 |
| 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 |
| 03.11.2025 | 9,00 | 9,00 | 8,46 | 8,60 | -4,44% | 77.134,00 |
| 31.10.2025 | 9,07 | 9,20 | 8,52 | 9,00 | 7,27% | 132.010,00 |
| 30.10.2025 | 7,50 | 9,08 | 7,50 | 8,39 | 12,62% | 238.253,00 |
| 29.10.2025 | 7,10 | 7,90 | 6,89 | 7,45 | 4,20% | 142.500,00 |
| 28.10.2025 | 6,65 | 7,50 | 6,56 | 7,15 | 7,20% | 87.100,00 |
| 27.10.2025 | 6,79 | 6,93 | 6,59 | 6,67 | -1,62% | 24.410,00 |
| 24.10.2025 | 7,13 | 7,20 | 6,76 | 6,78 | -3,83% | 35.986,00 |
| 23.10.2025 | 6,57 | 7,09 | 6,57 | 7,05 | 4,14% | 27.740,00 |
| 22.10.2025 | 6,86 | 6,86 | 6,45 | 6,77 | -0,88% | 58.856,00 |
| 21.10.2025 | 7,10 | 7,11 | 6,64 | 6,83 | -3,80% | 59.060,00 |
| 20.10.2025 | 7,00 | 7,62 | 6,95 | 7,10 | 2,90% | 101.558,00 |
| 17.10.2025 | 6,37 | 6,91 | 6,20 | 6,90 | 10,22% | 66.917,00 |
| 16.10.2025 | 6,23 | 6,46 | 6,19 | 6,26 | -0,95% | 31.837,00 |
| 15.10.2025 | 6,56 | 6,62 | 5,94 | 6,32 | -2,77% | 42.137,00 |
| 14.10.2025 | 6,19 | 6,57 | 6,15 | 6,50 | 5,01% | 53.943,00 |
| 13.10.2025 | 6,07 | 6,29 | 5,91 | 6,19 | 4,92% | 27.409,00 |
| 10.10.2025 | 6,26 | 6,32 | 5,85 | 5,90 | -5,75% | 54.358,00 |
| 09.10.2025 | 6,36 | 6,48 | 6,17 | 6,26 | -2,03% | 31.502,00 |
| 08.10.2025 | 6,13 | 6,49 | 6,11 | 6,39 | 4,24% | 26.269,00 |
| 07.10.2025 | 6,41 | 6,41 | 5,92 | 6,13 | -3,01% | 44.377,00 |
| 06.10.2025 | 6,45 | 6,54 | 6,21 | 6,32 | -1,10% | 55.607,00 |
| 03.10.2025 | 6,16 | 6,51 | 6,14 | 6,39 | 5,62% | 10.206,00 |
| 02.10.2025 | 5,71 | 6,14 | 5,71 | 6,05 | 5,40% | 46.411,00 |
| 01.10.2025 | 5,67 | 5,86 | 5,60 | 5,74 | 1,23% | 27.008,00 |
| 30.09.2025 | 5,75 | 5,82 | 5,64 | 5,67 | -2,24% | 96.146,00 |
| 29.09.2025 | 5,77 | 5,90 | 5,65 | 5,80 | 1,05% | 38.770,00 |
| 26.09.2025 | 5,82 | 5,96 | 5,68 | 5,74 | -0,35% | 72.768,00 |
| 25.09.2025 | 6,00 | 6,02 | 5,68 | 5,76 | -5,11% | 98.206,00 |
| 24.09.2025 | 6,10 | 6,29 | 6,05 | 6,07 | 0,00% | 38.823,00 |
| 23.09.2025 | 6,24 | 6,63 | 6,07 | 6,07 | -3,19% | 44.216,00 |
| 22.09.2025 | 6,11 | 6,37 | 5,81 | 6,27 | 2,62% | 68.166,00 |
| 19.09.2025 | 6,20 | 6,40 | 6,00 | 6,11 | 1,83% | 73.054,00 |
| 18.09.2025 | 6,14 | 6,20 | 6,00 | 6,00 | -1,48% | 34.362,00 |
| 17.09.2025 | 6,03 | 6,38 | 6,03 | 6,09 | 1,33% | 41.686,00 |
| 16.09.2025 | 5,95 | 6,11 | 5,93 | 6,01 | 1,01% | 31.733,00 |
| 15.09.2025 | 6,18 | 6,24 | 5,95 | 5,95 | -2,94% | 31.384,00 |
| 12.09.2025 | 6,20 | 6,29 | 6,02 | 6,13 | 0,33% | 47.816,00 |
| 11.09.2025 | 6,12 | 6,32 | 6,04 | 6,11 | 0,66% | 83.675,00 |
| 10.09.2025 | 6,05 | 6,31 | 6,05 | 6,07 | 0,66% | 39.682,00 |
| 09.09.2025 | 6,07 | 6,11 | 5,93 | 6,03 | -0,66% | 49.235,00 |
| 08.09.2025 | 6,35 | 6,41 | 6,00 | 6,07 | -3,04% | 66.484,00 |
| 05.09.2025 | 6,45 | 6,53 | 6,23 | 6,26 | -3,77% | 30.368,00 |
| 04.09.2025 | 6,41 | 6,57 | 6,30 | 6,51 | 2,44% | 42.786,00 |
| 03.09.2025 | 6,73 | 6,81 | 6,32 | 6,35 | -6,48% | 58.865,00 |
| 02.09.2025 | 6,43 | 6,79 | 6,28 | 6,79 | 5,60% | 31.792,00 |
| 29.08.2025 | 6,63 | 6,72 | 6,37 | 6,43 | -2,87% | 18.074,00 |
| 28.08.2025 | 6,60 | 6,67 | 6,42 | 6,62 | 1,53% | 21.545,00 |
| 27.08.2025 | 6,52 | 6,76 | 6,39 | 6,52 | 0,62% | 56.556,00 |
| 26.08.2025 | 6,58 | 6,61 | 6,39 | 6,48 | -1,07% | 41.708,00 |
| 25.08.2025 | 7,03 | 7,03 | 6,45 | 6,55 | -6,96% | 45.396,00 |
| 22.08.2025 | 6,58 | 7,20 | 6,54 | 7,04 | 8,81% | 57.667,00 |
| 21.08.2025 | 6,42 | 6,68 | 6,13 | 6,47 | 0,47% | 58.030,00 |
| 20.08.2025 | 6,59 | 6,74 | 6,30 | 6,44 | -2,28% | 35.149,00 |
| 19.08.2025 | 6,82 | 7,01 | 6,35 | 6,59 | -3,23% | 81.690,00 |
| 18.08.2025 | 7,03 | 7,28 | 6,66 | 6,81 | -3,13% | 73.490,00 |
| 15.08.2025 | 6,78 | 7,16 | 6,57 | 7,03 | 0,57% | 78.755,00 |
| 14.08.2025 | 7,00 | 7,19 | 6,55 | 6,99 | -1,20% | 84.413,00 |
| 13.08.2025 | 6,90 | 7,19 | 6,67 | 7,08 | 4,81% | 124.392,00 |
| 12.08.2025 | 6,77 | 7,07 | 6,49 | 6,75 | 5,30% | 114.249,00 |
| 11.08.2025 | 7,08 | 7,08 | 6,00 | 6,41 | -7,64% | 261.109,00 |
| 08.08.2025 | 8,94 | 8,94 | 6,77 | 6,94 | -29,26% | 220.165,00 |
| 07.08.2025 | 10,22 | 10,54 | 9,80 | 9,81 | -4,01% | 54.585,00 |
| 06.08.2025 | 9,62 | 10,47 | 9,62 | 10,22 | 7,81% | 27.762,00 |
| 05.08.2025 | 9,73 | 9,96 | 9,30 | 9,48 | -2,77% | 15.393,00 |
| 04.08.2025 | 9,51 | 9,85 | 9,33 | 9,75 | 2,63% | 41.540,00 |
| 01.08.2025 | 9,72 | 9,86 | 9,26 | 9,50 | -5,75% | 41.681,00 |
| 31.07.2025 | 10,17 | 10,42 | 9,91 | 10,08 | -2,51% | 23.613,00 |
| 30.07.2025 | 10,06 | 10,62 | 9,98 | 10,34 | 3,71% | 18.600,00 |
| 29.07.2025 | 10,60 | 10,62 | 9,80 | 9,97 | -6,65% | 44.668,00 |