38,000$
2,40%
Echtzeit-Aktienkurs Pinterest
Bid:
Ask:
Aktienkurse zur Pinterest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 38,84 | 38,90 | 37,75 | 38,00 | 2,40% | 13.915.941,00 |
| 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 |
| 08.05.2025 | 28,00 | 28,41 | 27,62 | 27,86 | 1,90% | 24.359.329,00 |
| 07.05.2025 | 27,23 | 27,56 | 26,87 | 27,34 | 1,30% | 10.069.150,00 |
| 06.05.2025 | 27,02 | 27,61 | 26,81 | 26,99 | -1,78% | 9.110.342,00 |
| 05.05.2025 | 26,33 | 27,63 | 26,25 | 27,48 | 2,27% | 11.945.248,00 |
| 02.05.2025 | 26,08 | 27,37 | 25,90 | 26,87 | 5,41% | 15.613.867,00 |
| 01.05.2025 | 25,81 | 26,39 | 25,44 | 25,49 | 0,67% | 11.425.304,00 |
| 30.04.2025 | 25,00 | 25,36 | 24,43 | 25,32 | -3,65% | 14.078.141,00 |
| 29.04.2025 | 26,03 | 26,36 | 25,98 | 26,28 | 0,42% | 7.216.748,00 |
| 28.04.2025 | 26,24 | 26,41 | 25,71 | 26,17 | 0,42% | 8.616.100,00 |
| 25.04.2025 | 26,31 | 26,53 | 25,57 | 26,06 | 1,20% | 15.817.851,00 |
| 24.04.2025 | 24,75 | 26,12 | 24,73 | 25,75 | 0,55% | 13.827.681,00 |
| 23.04.2025 | 25,98 | 27,14 | 25,42 | 25,61 | 3,77% | 11.113.358,00 |
| 22.04.2025 | 24,53 | 25,25 | 24,12 | 24,68 | 1,94% | 12.484.459,00 |
| 21.04.2025 | 24,86 | 24,90 | 23,73 | 24,21 | -4,16% | 9.125.776,00 |
| 17.04.2025 | 25,25 | 25,57 | 25,07 | 25,26 | -0,75% | 8.878.181,00 |
| 16.04.2025 | 25,88 | 25,96 | 24,94 | 25,45 | -2,08% | 9.059.164,00 |
| 15.04.2025 | 27,19 | 26,35 | 25,50 | 25,99 | 0,54% | 10.909.067,00 |
| 14.04.2025 | 27,19 | 27,37 | 25,56 | 25,85 | -1,97% | 8.974.904,00 |
| 11.04.2025 | 26,00 | 26,41 | 25,33 | 26,37 | 0,53% | 9.049.944,00 |
| 10.04.2025 | 27,15 | 27,75 | 25,66 | 26,23 | -6,79% | 12.349.035,00 |
| 09.04.2025 | 24,14 | 29,26 | 24,02 | 28,14 | 14,02% | 24.418.801,00 |
| 08.04.2025 | 26,74 | 27,00 | 24,12 | 24,68 | -2,83% | 14.201.831,00 |
| 07.04.2025 | 24,01 | 26,86 | 23,68 | 25,40 | -1,47% | 21.306.291,00 |
| 04.04.2025 | 25,86 | 26,33 | 24,91 | 25,78 | -6,29% | 22.733.096,00 |
| 03.04.2025 | 29,12 | 29,46 | 26,95 | 27,51 | -12,33% | 24.461.353,00 |
| 02.04.2025 | 30,54 | 31,99 | 30,38 | 31,38 | 1,23% | 9.590.448,00 |
| 01.04.2025 | 30,97 | 31,69 | 30,94 | 31,00 | 0,00% | 8.357.495,00 |
| 31.03.2025 | 30,80 | 31,22 | 29,85 | 31,00 | -1,49% | 10.251.885,00 |
| 28.03.2025 | 32,02 | 32,27 | 31,20 | 31,47 | -2,39% | 8.592.728,00 |
| 27.03.2025 | 32,60 | 32,85 | 32,05 | 32,24 | -2,04% | 5.473.604,00 |
| 26.03.2025 | 34,59 | 34,59 | 32,71 | 32,91 | -4,97% | 7.749.799,00 |
| 25.03.2025 | 34,28 | 35,09 | 34,16 | 34,63 | 1,73% | 14.284.627,00 |
| 24.03.2025 | 33,66 | 34,35 | 33,57 | 34,04 | 5,00% | 11.446.700,00 |
| 21.03.2025 | 31,10 | 32,65 | 31,01 | 32,42 | 3,18% | 15.163.851,00 |
| 20.03.2025 | 31,02 | 32,39 | 31,00 | 31,42 | -0,57% | 11.018.073,00 |
| 19.03.2025 | 31,35 | 32,16 | 30,99 | 31,60 | 0,96% | 13.917.696,00 |
| 18.03.2025 | 31,56 | 31,68 | 30,74 | 31,30 | -2,40% | 14.622.515,00 |
| 17.03.2025 | 32,15 | 32,61 | 31,43 | 32,07 | 0,38% | 11.176.789,00 |
| 14.03.2025 | 31,61 | 32,00 | 31,15 | 31,95 | 2,63% | 14.080.904,00 |
| 13.03.2025 | 33,20 | 33,40 | 30,96 | 31,13 | -6,46% | 16.998.157,00 |
| 12.03.2025 | 33,02 | 33,74 | 32,55 | 33,28 | 6,02% | 18.568.956,00 |
| 11.03.2025 | 31,31 | 32,35 | 31,21 | 31,39 | -1,13% | 20.085.764,00 |
| 10.03.2025 | 33,40 | 33,50 | 31,19 | 31,75 | -7,43% | 17.784.349,00 |
| 07.03.2025 | 34,27 | 34,66 | 33,13 | 34,30 | -0,61% | 9.082.683,00 |
| 06.03.2025 | 35,68 | 36,13 | 34,41 | 34,51 | -4,67% | 8.682.716,00 |
| 05.03.2025 | 35,75 | 36,41 | 35,64 | 36,20 | 2,84% | 12.111.588,00 |
| 04.03.2025 | 35,00 | 35,88 | 33,77 | 35,20 | -1,04% | 11.241.615,00 |
| 03.03.2025 | 37,11 | 37,42 | 35,43 | 35,57 | -3,81% | 9.541.947,00 |
| 28.02.2025 | 35,81 | 37,07 | 35,56 | 36,98 | 2,24% | 10.886.401,00 |
| 27.02.2025 | 37,12 | 37,34 | 36,17 | 36,17 | -1,93% | 6.463.867,00 |
| 26.02.2025 | 37,19 | 37,40 | 36,58 | 36,88 | 0,74% | 10.431.132,00 |