6,520$
-1,51%
Echtzeit-Aktienkurs Allbirds Inc
Bid:
Ask:
Aktienkurse zur Allbirds Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 11,02 | 11,02 | 10,40 | 10,68 | -3,09% | 37.629,00 |
| 25.07.2025 | 11,54 | 11,54 | 10,90 | 11,02 | -3,33% | 16.573,00 |
| 24.07.2025 | 11,84 | 12,20 | 11,40 | 11,40 | -4,20% | 24.326,00 |
| 23.07.2025 | 12,00 | 12,20 | 11,64 | 11,90 | 1,10% | 41.168,00 |
| 22.07.2025 | 10,55 | 12,18 | 10,55 | 11,77 | 13,06% | 79.131,00 |
| 21.07.2025 | 10,46 | 11,24 | 10,24 | 10,41 | -2,25% | 80.223,00 |
| 18.07.2025 | 11,93 | 11,93 | 10,20 | 10,65 | -10,95% | 136.155,00 |
| 17.07.2025 | 11,60 | 12,00 | 11,49 | 11,96 | 3,37% | 53.452,00 |
| 16.07.2025 | 11,84 | 12,22 | 11,41 | 11,57 | -0,26% | 59.653,00 |
| 15.07.2025 | 11,85 | 12,06 | 11,28 | 11,60 | -1,44% | 26.718,00 |
| 14.07.2025 | 12,16 | 12,16 | 11,29 | 11,77 | -3,13% | 31.028,00 |
| 11.07.2025 | 11,77 | 12,55 | 11,77 | 12,15 | 3,58% | 83.488,00 |
| 10.07.2025 | 11,00 | 11,85 | 10,73 | 11,73 | 6,64% | 97.422,00 |
| 09.07.2025 | 10,51 | 11,20 | 10,51 | 11,00 | 4,66% | 57.304,00 |
| 08.07.2025 | 10,27 | 10,72 | 10,23 | 10,51 | 2,14% | 30.224,00 |
| 07.07.2025 | 10,39 | 10,59 | 10,10 | 10,29 | -3,06% | 29.665,00 |
| 03.07.2025 | 10,63 | 10,84 | 10,15 | 10,62 | 1,29% | 34.059,00 |
| 02.07.2025 | 10,93 | 11,22 | 10,44 | 10,48 | -4,29% | 25.549,00 |
| 01.07.2025 | 10,20 | 11,48 | 10,05 | 10,95 | 3,01% | 118.016,00 |
| 30.06.2025 | 10,64 | 11,42 | 10,55 | 10,63 | 2,31% | 98.176,00 |
| 27.06.2025 | 10,14 | 10,45 | 10,02 | 10,39 | 3,28% | 64.583,00 |
| 26.06.2025 | 9,31 | 10,13 | 9,31 | 10,06 | 9,11% | 37.968,00 |
| 25.06.2025 | 9,51 | 10,07 | 8,53 | 9,22 | -3,66% | 154.113,00 |
| 24.06.2025 | 9,90 | 10,40 | 9,56 | 9,57 | -3,33% | 56.105,00 |
| 23.06.2025 | 10,54 | 10,54 | 9,34 | 9,90 | -5,71% | 122.563,00 |
| 20.06.2025 | 11,48 | 11,48 | 10,30 | 10,50 | -6,33% | 73.716,00 |
| 18.06.2025 | 10,89 | 11,48 | 10,55 | 11,21 | 3,13% | 85.265,00 |
| 17.06.2025 | 11,01 | 11,02 | 10,20 | 10,87 | -1,45% | 88.557,00 |
| 16.06.2025 | 11,04 | 11,68 | 10,70 | 11,03 | 4,45% | 88.152,00 |
| 13.06.2025 | 11,50 | 11,67 | 10,50 | 10,56 | -10,66% | 126.620,00 |
| 12.06.2025 | 10,62 | 12,50 | 10,31 | 11,82 | 12,14% | 170.451,00 |
| 11.06.2025 | 12,50 | 12,64 | 10,10 | 10,54 | -14,24% | 222.498,00 |
| 10.06.2025 | 10,22 | 12,85 | 10,19 | 12,29 | 21,80% | 501.066,00 |
| 09.06.2025 | 8,79 | 10,23 | 8,69 | 10,09 | 18,01% | 257.330,00 |
| 06.06.2025 | 8,30 | 8,55 | 8,12 | 8,55 | 4,52% | 87.207,00 |
| 05.06.2025 | 7,90 | 8,25 | 7,88 | 8,18 | 2,51% | 52.561,00 |
| 04.06.2025 | 7,49 | 8,19 | 7,41 | 7,98 | 7,55% | 67.710,00 |
| 03.06.2025 | 7,16 | 7,43 | 6,93 | 7,42 | 6,23% | 52.552,00 |
| 02.06.2025 | 6,95 | 7,22 | 6,81 | 6,99 | -0,92% | 16.657,00 |
| 30.05.2025 | 7,08 | 7,12 | 6,81 | 7,05 | -0,42% | 18.449,00 |
| 29.05.2025 | 7,21 | 7,38 | 6,82 | 7,08 | -1,12% | 21.188,00 |
| 28.05.2025 | 7,37 | 7,37 | 6,81 | 7,16 | -1,78% | 41.384,00 |
| 27.05.2025 | 6,64 | 7,36 | 6,59 | 7,29 | 10,45% | 69.632,00 |
| 23.05.2025 | 6,68 | 6,89 | 6,43 | 6,60 | -1,93% | 15.855,00 |
| 22.05.2025 | 6,11 | 6,73 | 6,05 | 6,73 | 8,90% | 34.354,00 |
| 21.05.2025 | 6,56 | 6,78 | 6,18 | 6,18 | -7,90% | 48.418,00 |
| 20.05.2025 | 6,86 | 6,90 | 6,65 | 6,71 | -2,75% | 28.363,00 |
| 19.05.2025 | 6,84 | 7,00 | 6,61 | 6,90 | -0,58% | 39.680,00 |
| 16.05.2025 | 6,59 | 7,04 | 6,43 | 6,94 | 6,77% | 60.924,00 |
| 15.05.2025 | 6,55 | 6,61 | 6,41 | 6,50 | -2,99% | 31.480,00 |
| 14.05.2025 | 5,60 | 6,76 | 5,60 | 6,70 | 20,72% | 94.036,00 |
| 13.05.2025 | 5,54 | 5,64 | 5,41 | 5,55 | 2,21% | 38.644,00 |
| 12.05.2025 | 5,63 | 5,67 | 5,33 | 5,43 | 3,43% | 27.410,00 |
| 09.05.2025 | 5,50 | 5,50 | 5,24 | 5,25 | -2,96% | 12.694,00 |
| 08.05.2025 | 5,54 | 5,65 | 5,38 | 5,41 | -0,73% | 27.219,00 |
| 07.05.2025 | 5,50 | 5,69 | 5,29 | 5,45 | 0,55% | 21.379,00 |
| 06.05.2025 | 5,31 | 5,54 | 5,30 | 5,42 | 0,37% | 26.389,00 |
| 05.05.2025 | 5,13 | 5,47 | 5,07 | 5,40 | 3,85% | 44.095,00 |
| 02.05.2025 | 5,21 | 5,23 | 5,11 | 5,20 | 2,56% | 19.113,00 |
| 01.05.2025 | 5,08 | 5,13 | 4,93 | 5,07 | 0,60% | 12.715,00 |
| 30.04.2025 | 4,73 | 5,04 | 4,69 | 5,04 | 2,86% | 17.933,00 |
| 29.04.2025 | 5,10 | 5,10 | 4,90 | 4,90 | -3,92% | 8.121,00 |
| 28.04.2025 | 5,18 | 5,19 | 4,89 | 5,10 | 0,39% | 31.593,00 |
| 25.04.2025 | 5,16 | 5,33 | 4,98 | 5,08 | -3,79% | 25.306,00 |
| 24.04.2025 | 5,15 | 5,35 | 4,98 | 5,28 | 2,52% | 13.936,00 |
| 23.04.2025 | 5,05 | 5,41 | 4,96 | 5,15 | 4,67% | 28.556,00 |
| 22.04.2025 | 4,79 | 4,92 | 4,58 | 4,92 | 7,42% | 12.541,00 |
| 21.04.2025 | 4,91 | 4,91 | 4,56 | 4,58 | -8,03% | 22.186,00 |
| 17.04.2025 | 4,62 | 5,05 | 4,62 | 4,98 | 8,73% | 20.066,00 |
| 16.04.2025 | 4,56 | 4,78 | 4,40 | 4,58 | -0,65% | 21.897,00 |
| 15.04.2025 | 4,87 | 4,87 | 4,50 | 4,61 | -5,14% | 20.082,00 |
| 14.04.2025 | 4,52 | 4,88 | 4,52 | 4,86 | 8,97% | 69.555,00 |
| 11.04.2025 | 4,60 | 4,61 | 4,21 | 4,46 | 1,48% | 100.329,00 |
| 10.04.2025 | 4,99 | 4,99 | 4,39 | 4,40 | -12,28% | 50.700,00 |
| 09.04.2025 | 4,39 | 5,59 | 3,93 | 5,01 | 14,12% | 194.611,00 |
| 08.04.2025 | 4,68 | 4,93 | 4,38 | 4,39 | 2,57% | 140.517,00 |