31,000$
-1,49%
Echtzeit-Aktienkurs Pinterest
Bid:
Ask:
Aktienkurse zur Pinterest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 30,80 | 31,05 | 29,86 | 30,98 | -1,56% | 730.639,00 |
| 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 |
| 25.02.2025 | 36,62 | 37,03 | 36,01 | 36,61 | -0,92% | 11.325.996,00 |
| 24.02.2025 | 37,68 | 37,74 | 36,86 | 36,95 | -2,07% | 9.597.279,00 |
| 21.02.2025 | 39,76 | 39,85 | 37,46 | 37,73 | -4,63% | 9.083.064,00 |
| 20.02.2025 | 38,87 | 39,70 | 38,24 | 39,56 | 2,25% | 11.965.150,00 |
| 19.02.2025 | 39,20 | 39,21 | 38,57 | 38,69 | -1,60% | 6.259.097,00 |
| 18.02.2025 | 39,00 | 39,60 | 38,72 | 39,32 | 1,16% | 10.959.114,00 |
| 14.02.2025 | 39,10 | 39,24 | 38,57 | 38,87 | -0,56% | 7.741.426,00 |
| 13.02.2025 | 39,10 | 39,13 | 38,59 | 39,09 | -0,03% | 9.010.931,00 |
| 12.02.2025 | 39,26 | 39,69 | 38,89 | 39,10 | -1,19% | 9.002.625,00 |
| 11.02.2025 | 39,59 | 39,96 | 38,66 | 39,57 | -0,18% | 14.894.276,00 |
| 10.02.2025 | 40,17 | 40,38 | 39,37 | 39,64 | -0,90% | 27.398.349,00 |
| 07.02.2025 | 40,89 | 40,90 | 38,85 | 40,00 | 19,08% | 50.875.917,00 |
| 06.02.2025 | 33,16 | 33,90 | 33,08 | 33,59 | 0,87% | 17.755.785,00 |
| 05.02.2025 | 33,50 | 33,71 | 32,93 | 33,30 | -0,27% | 8.711.390,00 |
| 04.02.2025 | 33,17 | 33,73 | 33,08 | 33,39 | 0,94% | 10.703.542,00 |
| 03.02.2025 | 32,35 | 33,18 | 32,31 | 33,08 | 0,36% | 8.939.364,00 |
| 31.01.2025 | 33,17 | 33,71 | 32,90 | 32,96 | 0,09% | 8.997.175,00 |
| 30.01.2025 | 33,88 | 33,91 | 32,91 | 32,93 | -0,87% | 8.544.087,00 |
| 29.01.2025 | 33,04 | 33,88 | 32,87 | 33,22 | 0,97% | 10.827.312,00 |
| 28.01.2025 | 32,79 | 33,52 | 32,37 | 32,90 | -1,73% | 12.631.196,00 |
| 27.01.2025 | 32,28 | 33,79 | 32,28 | 33,48 | 1,76% | 10.490.017,00 |
| 24.01.2025 | 32,95 | 33,08 | 32,35 | 32,90 | 0,21% | 12.531.672,00 |
| 23.01.2025 | 31,41 | 32,87 | 31,23 | 32,83 | 3,76% | 12.703.350,00 |
| 22.01.2025 | 32,23 | 32,39 | 31,53 | 31,64 | -1,34% | 11.328.397,00 |
| 21.01.2025 | 30,90 | 32,13 | 30,81 | 32,07 | 5,04% | 14.173.010,00 |
| 17.01.2025 | 30,78 | 30,98 | 30,36 | 30,53 | 0,46% | 7.840.936,00 |
| 16.01.2025 | 30,50 | 31,19 | 30,36 | 30,39 | -0,78% | 6.900.326,00 |
| 15.01.2025 | 30,40 | 31,51 | 30,34 | 30,63 | 2,82% | 8.805.786,00 |
| 14.01.2025 | 30,41 | 30,50 | 29,53 | 29,79 | -2,04% | 9.259.333,00 |
| 13.01.2025 | 29,69 | 30,44 | 29,00 | 30,41 | -0,82% | 10.950.870,00 |
| 10.01.2025 | 30,74 | 31,80 | 30,65 | 30,66 | -0,68% | 11.901.094,00 |
| 08.01.2025 | 31,50 | 31,98 | 30,71 | 30,87 | -2,96% | 12.380.890,00 |
| 07.01.2025 | 32,29 | 32,49 | 31,77 | 31,81 | -1,85% | 6.583.110,00 |
| 06.01.2025 | 31,73 | 32,88 | 31,69 | 32,41 | 4,75% | 10.122.842,00 |
| 03.01.2025 | 30,93 | 31,74 | 30,74 | 30,94 | 1,18% | 8.239.496,00 |
| 02.01.2025 | 29,33 | 30,61 | 29,30 | 30,58 | 5,45% | 9.890.814,00 |
| 31.12.2024 | 29,11 | 29,52 | 28,93 | 29,00 | -0,51% | 7.459.932,00 |
| 30.12.2024 | 29,17 | 29,36 | 28,94 | 29,15 | -1,39% | 5.292.616,00 |
| 27.12.2024 | 29,77 | 29,82 | 29,20 | 29,56 | -1,20% | 4.978.732,00 |
| 26.12.2024 | 29,86 | 30,19 | 29,76 | 29,92 | 0,07% | 3.758.560,00 |
| 24.12.2024 | 29,58 | 30,13 | 29,50 | 29,90 | 1,46% | 4.253.463,00 |
| 23.12.2024 | 29,60 | 29,89 | 29,36 | 29,47 | -0,07% | 6.966.262,00 |
| 20.12.2024 | 29,38 | 29,98 | 28,92 | 29,49 | -0,41% | 16.961.178,00 |
| 19.12.2024 | 30,15 | 30,33 | 29,46 | 29,61 | -0,87% | 10.162.154,00 |
| 18.12.2024 | 30,97 | 31,31 | 29,69 | 29,87 | -3,65% | 9.549.399,00 |
| 17.12.2024 | 30,02 | 31,05 | 29,71 | 31,00 | 2,31% | 13.015.474,00 |
| 16.12.2024 | 30,56 | 31,16 | 30,10 | 30,30 | -1,14% | 13.341.416,00 |
| 13.12.2024 | 30,86 | 30,89 | 30,44 | 30,65 | -0,62% | 9.688.111,00 |
| 12.12.2024 | 31,85 | 31,95 | 30,65 | 30,84 | -3,41% | 10.645.927,00 |
| 11.12.2024 | 31,95 | 32,60 | 31,88 | 31,93 | 0,31% | 9.070.853,00 |
| 10.12.2024 | 32,38 | 32,58 | 31,30 | 31,83 | -3,72% | 13.240.410,00 |
| 09.12.2024 | 32,10 | 33,35 | 32,04 | 33,06 | 2,42% | 11.702.731,00 |
| 06.12.2024 | 31,79 | 32,29 | 31,48 | 32,28 | 2,22% | 9.242.646,00 |
| 05.12.2024 | 32,39 | 32,78 | 31,54 | 31,58 | -2,23% | 7.484.880,00 |
| 04.12.2024 | 31,55 | 32,63 | 31,50 | 32,30 | 3,06% | 12.057.829,00 |
| 03.12.2024 | 30,40 | 31,73 | 30,10 | 31,34 | 2,99% | 12.047.309,00 |
| 02.12.2024 | 30,29 | 30,81 | 29,72 | 30,43 | 0,36% | 9.027.676,00 |
| 29.11.2024 | 30,43 | 30,75 | 30,28 | 30,32 | 0,00% | 3.510.815,00 |
| 27.11.2024 | 30,88 | 31,17 | 30,17 | 30,32 | -2,19% | 6.281.121,00 |
| 26.11.2024 | 30,66 | 31,27 | 30,37 | 31,00 | 1,61% | 9.590.499,00 |
| 25.11.2024 | 30,10 | 30,54 | 30,05 | 30,51 | 1,63% | 12.059.882,00 |
| 22.11.2024 | 29,14 | 30,03 | 28,85 | 30,02 | 2,40% | 14.762.200,00 |
| 21.11.2024 | 29,29 | 29,38 | 28,43 | 29,32 | 0,29% | 1.106.783,00 |
| 20.11.2024 | 29,73 | 29,88 | 28,93 | 29,23 | -1,55% | 6.247.774,00 |
| 19.11.2024 | 28,69 | 29,80 | 28,49 | 29,69 | 2,41% | 7.871.189,00 |
| 18.11.2024 | 28,42 | 29,00 | 28,24 | 28,99 | 2,66% | 9.575.806,00 |
| 15.11.2024 | 29,10 | 29,11 | 28,04 | 28,24 | -3,85% | 16.830.746,00 |
| 14.11.2024 | 29,95 | 30,20 | 29,24 | 29,37 | -2,03% | 12.709.067,00 |
| 13.11.2024 | 30,69 | 30,91 | 29,64 | 29,98 | -2,25% | 12.560.823,00 |
| 12.11.2024 | 30,30 | 31,21 | 30,20 | 30,67 | 0,92% | 11.232.636,00 |
| 11.11.2024 | 29,73 | 30,93 | 29,73 | 30,39 | 4,15% | 22.919.071,00 |
| 08.11.2024 | 29,14 | 30,00 | 27,93 | 29,18 | -14,00% | 55.970.287,00 |
| 07.11.2024 | 34,16 | 34,65 | 33,91 | 33,93 | 0,50% | 19.508.963,00 |
| 06.11.2024 | 33,30 | 33,84 | 32,85 | 33,76 | 3,18% | 10.097.369,00 |
| 05.11.2024 | 32,36 | 32,97 | 32,27 | 32,72 | 1,36% | 4.880.354,00 |
| 04.11.2024 | 31,93 | 32,49 | 31,63 | 32,28 | 0,81% | 5.828.383,00 |