31,910$
-0,81%
Echtzeit-Aktienkurs Pinterest
Bid:
Ask:
Aktienkurse zur Pinterest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 8.787.987,00 |
| 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% | 11.906.156,00 |
| 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 | 35,24 | 36,28 | 35,23 | 36,26 | 3,51% | 7.724.280,00 |
| 12.09.2025 | 34,97 | 35,30 | 34,85 | 35,03 | 0,20% | 6.136.398,00 |
| 11.09.2025 | 35,27 | 35,28 | 34,43 | 34,96 | -0,94% | 13.487.511,00 |
| 10.09.2025 | 36,07 | 36,10 | 34,48 | 35,29 | -3,32% | 16.404.244,00 |
| 09.09.2025 | 38,20 | 38,57 | 35,09 | 36,50 | -3,82% | 22.049.465,00 |
| 08.09.2025 | 38,00 | 38,42 | 37,60 | 37,95 | 0,03% | 9.319.080,00 |
| 05.09.2025 | 37,67 | 38,17 | 37,17 | 37,94 | 2,21% | 8.405.067,00 |
| 04.09.2025 | 37,16 | 37,39 | 36,49 | 37,12 | 0,00% | 6.110.006,00 |
| 03.09.2025 | 36,89 | 37,47 | 36,68 | 37,12 | 1,06% | 4.572.465,00 |
| 02.09.2025 | 35,85 | 36,80 | 35,61 | 36,73 | 0,27% | 6.365.453,00 |
| 29.08.2025 | 36,63 | 37,06 | 36,45 | 36,63 | -0,19% | 5.154.888,00 |
| 28.08.2025 | 36,33 | 37,16 | 36,26 | 36,70 | 1,49% | 5.991.196,00 |
| 27.08.2025 | 36,01 | 36,50 | 35,86 | 36,16 | 0,28% | 7.086.329,00 |
| 26.08.2025 | 35,43 | 36,10 | 35,41 | 36,06 | 1,55% | 8.483.138,00 |
| 25.08.2025 | 35,43 | 35,65 | 35,29 | 35,51 | -0,28% | 6.348.664,00 |
| 22.08.2025 | 35,00 | 35,78 | 34,82 | 35,61 | 2,12% | 7.218.472,00 |
| 21.08.2025 | 35,27 | 35,45 | 34,70 | 34,87 | -1,72% | 5.727.406,00 |
| 20.08.2025 | 35,00 | 35,57 | 34,70 | 35,48 | 0,74% | 7.240.801,00 |
| 19.08.2025 | 36,11 | 36,48 | 35,12 | 35,22 | -2,44% | 7.618.793,00 |
| 18.08.2025 | 35,85 | 36,39 | 35,66 | 36,10 | 0,89% | 7.161.746,00 |
| 15.08.2025 | 36,35 | 36,62 | 35,76 | 35,78 | -1,57% | 8.599.874,00 |
| 14.08.2025 | 35,45 | 36,40 | 35,39 | 36,35 | 1,59% | 10.059.271,00 |
| 13.08.2025 | 34,82 | 35,81 | 34,82 | 35,78 | 2,79% | 11.161.257,00 |
| 12.08.2025 | 34,21 | 34,95 | 33,91 | 34,81 | 1,81% | 12.582.065,00 |
| 11.08.2025 | 35,29 | 35,32 | 34,12 | 34,19 | -2,68% | 17.680.914,00 |
| 08.08.2025 | 33,29 | 36,37 | 33,10 | 35,13 | -10,31% | 37.478.581,00 |
| 07.08.2025 | 39,83 | 39,83 | 38,53 | 39,17 | 0,18% | 20.794.726,00 |
| 06.08.2025 | 38,90 | 39,28 | 38,66 | 39,10 | 0,57% | 10.651.077,00 |
| 05.08.2025 | 38,94 | 39,13 | 38,29 | 38,88 | -0,49% | 11.558.929,00 |
| 04.08.2025 | 38,13 | 39,28 | 37,89 | 39,07 | 3,47% | 8.514.658,00 |
| 01.08.2025 | 37,27 | 37,91 | 37,05 | 37,76 | -2,18% | 11.850.675,00 |
| 31.07.2025 | 39,10 | 39,93 | 38,14 | 38,60 | 0,78% | 14.330.679,00 |
| 30.07.2025 | 38,41 | 38,73 | 38,00 | 38,30 | -0,05% | 6.031.984,00 |
| 29.07.2025 | 39,10 | 39,19 | 37,82 | 38,32 | -0,52% | 9.471.270,00 |
| 28.07.2025 | 37,80 | 38,57 | 37,76 | 38,52 | 1,61% | 5.768.397,00 |
| 25.07.2025 | 37,71 | 37,92 | 37,35 | 37,91 | 0,64% | 4.253.718,00 |
| 24.07.2025 | 38,00 | 38,24 | 37,63 | 37,67 | -0,32% | 7.009.534,00 |
| 23.07.2025 | 38,30 | 38,38 | 37,55 | 37,79 | -0,84% | 5.828.149,00 |
| 22.07.2025 | 38,10 | 38,64 | 37,71 | 38,11 | 0,29% | 6.970.743,00 |
| 21.07.2025 | 38,84 | 38,90 | 37,75 | 38,00 | 2,40% | 13.714.546,00 |
| 18.07.2025 | 36,46 | 37,25 | 35,94 | 37,11 | 2,85% | 11.534.644,00 |
| 17.07.2025 | 36,11 | 36,41 | 35,90 | 36,08 | 0,00% | 8.211.982,00 |
| 16.07.2025 | 36,75 | 36,88 | 35,36 | 36,08 | -1,23% | 9.225.957,00 |
| 15.07.2025 | 36,37 | 37,04 | 36,28 | 36,53 | 1,53% | 11.141.666,00 |
| 14.07.2025 | 35,47 | 36,60 | 35,43 | 35,98 | 1,58% | 6.600.140,00 |
| 11.07.2025 | 35,71 | 35,80 | 35,31 | 35,42 | -1,06% | 4.121.230,00 |
| 10.07.2025 | 35,90 | 35,99 | 35,04 | 35,80 | -0,25% | 4.875.308,00 |
| 09.07.2025 | 35,18 | 36,07 | 35,00 | 35,89 | 0,36% | 7.550.545,00 |
| 08.07.2025 | 35,97 | 36,17 | 35,41 | 35,76 | 0,25% | 6.504.507,00 |
| 07.07.2025 | 35,63 | 36,30 | 35,37 | 35,67 | -0,03% | 7.702.224,00 |
| 03.07.2025 | 35,89 | 36,09 | 35,68 | 35,68 | -0,17% | 4.177.615,00 |
| 02.07.2025 | 35,10 | 36,08 | 34,81 | 35,74 | 0,17% | 8.384.169,00 |
| 01.07.2025 | 35,95 | 36,45 | 35,49 | 35,68 | -0,50% | 8.155.774,00 |
| 30.06.2025 | 36,16 | 36,29 | 35,49 | 35,86 | -0,25% | 11.084.343,00 |
| 27.06.2025 | 35,69 | 36,09 | 35,25 | 35,95 | 2,33% | 21.660.430,00 |
| 26.06.2025 | 35,61 | 35,70 | 34,22 | 35,13 | -0,59% | 8.587.372,00 |
| 25.06.2025 | 35,99 | 36,25 | 35,32 | 35,34 | -1,12% | 7.436.849,00 |
| 24.06.2025 | 34,47 | 35,78 | 34,06 | 35,74 | 5,12% | 9.186.358,00 |
| 23.06.2025 | 34,02 | 34,33 | 33,36 | 34,00 | -0,64% | 7.167.127,00 |
| 20.06.2025 | 34,97 | 35,01 | 33,99 | 34,22 | -1,61% | 10.862.461,00 |
| 18.06.2025 | 34,57 | 35,06 | 34,50 | 34,78 | 0,69% | 7.306.669,00 |
| 17.06.2025 | 35,10 | 35,25 | 34,45 | 34,54 | -1,93% | 7.579.078,00 |
| 16.06.2025 | 34,22 | 35,29 | 34,21 | 35,22 | 4,08% | 8.251.976,00 |
| 13.06.2025 | 33,52 | 34,13 | 33,26 | 33,84 | -0,53% | 6.869.024,00 |
| 12.06.2025 | 34,28 | 34,55 | 33,94 | 34,02 | -2,10% | 6.153.966,00 |
| 11.06.2025 | 34,99 | 35,40 | 34,55 | 34,75 | -1,03% | 9.184.026,00 |
| 10.06.2025 | 34,95 | 35,20 | 34,53 | 35,11 | 2,84% | 10.720.419,00 |
| 09.06.2025 | 34,53 | 34,98 | 34,12 | 34,14 | -0,18% | 9.864.136,00 |
| 06.06.2025 | 34,47 | 34,50 | 33,74 | 34,20 | 1,30% | 8.110.316,00 |
| 05.06.2025 | 33,90 | 34,16 | 33,44 | 33,76 | -0,15% | 12.455.712,00 |
| 04.06.2025 | 33,11 | 33,96 | 33,02 | 33,81 | 2,05% | 9.992.940,00 |
| 03.06.2025 | 33,05 | 33,53 | 32,31 | 33,13 | 3,82% | 14.324.941,00 |
| 02.06.2025 | 31,03 | 31,97 | 31,03 | 31,91 | 2,57% | 7.422.621,00 |
| 30.05.2025 | 30,90 | 31,19 | 30,45 | 31,11 | 0,16% | 8.754.423,00 |
| 29.05.2025 | 31,92 | 32,00 | 30,92 | 31,06 | -1,18% | 6.559.139,00 |
| 28.05.2025 | 31,55 | 31,75 | 31,27 | 31,43 | -0,19% | 8.382.514,00 |
| 27.05.2025 | 31,38 | 31,75 | 31,17 | 31,49 | 1,91% | 10.043.437,00 |
| 23.05.2025 | 30,88 | 31,23 | 30,54 | 30,90 | -2,68% | 8.530.171,00 |
| 22.05.2025 | 32,05 | 32,32 | 31,58 | 31,75 | -1,46% | 9.204.157,00 |
| 21.05.2025 | 31,90 | 32,80 | 31,78 | 32,22 | -0,12% | 12.969.333,00 |
| 20.05.2025 | 32,01 | 32,57 | 31,68 | 32,26 | 0,75% | 12.514.379,00 |
| 19.05.2025 | 31,72 | 32,43 | 31,72 | 32,02 | -1,69% | 10.921.854,00 |
| 16.05.2025 | 32,30 | 32,78 | 32,18 | 32,57 | 1,02% | 11.194.824,00 |
| 15.05.2025 | 33,27 | 33,27 | 32,07 | 32,24 | -1,98% | 8.738.378,00 |
| 14.05.2025 | 33,03 | 33,61 | 32,63 | 32,89 | -0,12% | 12.795.357,00 |
| 13.05.2025 | 31,85 | 33,15 | 31,55 | 32,93 | 0,27% | 20.557.459,00 |
| 12.05.2025 | 32,15 | 33,54 | 31,74 | 32,84 | 12,39% | 33.722.306,00 |
| 09.05.2025 | 30,37 | 31,26 | 29,13 | 29,22 | 4,88% | 44.159.574,00 |