19,660$
-0,35%
Echtzeit-Aktienkurs Pinterest Inc.
Bid:
Ask:
Aktienkurse zur Pinterest Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 19,57 | 19,88 | 19,24 | 19,66 | -0,35% | 11.775.937,00 |
| 29.04.2026 | 19,43 | 19,80 | 19,15 | 19,73 | -0,75% | 13.571.271,00 |
| 28.04.2026 | 20,28 | 20,72 | 19,87 | 19,88 | -2,21% | 12.267.936,00 |
| 27.04.2026 | 19,84 | 20,58 | 19,82 | 20,33 | 2,06% | 9.199.557,00 |
| 24.04.2026 | 19,72 | 19,93 | 19,47 | 19,92 | 0,66% | 11.584.607,00 |
| 23.04.2026 | 20,29 | 20,34 | 19,47 | 19,79 | -4,03% | 8.990.004,00 |
| 22.04.2026 | 20,78 | 20,98 | 20,56 | 20,62 | 0,00% | 9.776.630,00 |
| 21.04.2026 | 20,82 | 21,14 | 20,40 | 20,62 | -0,10% | 11.062.248,00 |
| 20.04.2026 | 20,05 | 20,71 | 19,77 | 20,64 | 2,58% | 11.058.952,00 |
| 17.04.2026 | 20,12 | 20,47 | 19,94 | 20,12 | 0,00% | 15.158.226,00 |
| 16.04.2026 | 20,50 | 20,58 | 19,94 | 20,12 | -0,74% | 14.558.472,00 |
| 15.04.2026 | 18,75 | 20,50 | 18,75 | 20,27 | 8,40% | 24.784.191,00 |
| 14.04.2026 | 18,46 | 18,72 | 18,18 | 18,70 | 3,77% | 10.919.837,00 |
| 13.04.2026 | 17,57 | 18,10 | 17,33 | 18,02 | 2,27% | 11.837.654,00 |
| 10.04.2026 | 18,00 | 18,07 | 17,44 | 17,62 | -1,78% | 14.631.222,00 |
| 09.04.2026 | 17,99 | 18,10 | 17,65 | 17,94 | -0,88% | 13.754.063,00 |
| 08.04.2026 | 18,73 | 18,84 | 18,05 | 18,10 | -0,55% | 14.028.984,00 |
| 07.04.2026 | 18,27 | 18,44 | 18,04 | 18,20 | -0,27% | 9.880.046,00 |
| 06.04.2026 | 18,17 | 18,53 | 18,11 | 18,25 | 0,39% | 13.725.076,00 |
| 02.04.2026 | 18,26 | 18,60 | 17,89 | 18,18 | -0,60% | 14.518.965,00 |
| 01.04.2026 | 18,40 | 18,68 | 17,96 | 18,29 | -0,27% | 17.251.360,00 |
| 31.03.2026 | 18,15 | 18,60 | 18,03 | 18,34 | 1,83% | 16.256.861,00 |
| 30.03.2026 | 17,84 | 18,33 | 17,77 | 18,01 | 1,41% | 18.784.283,00 |
| 27.03.2026 | 17,79 | 18,01 | 17,50 | 17,76 | -1,11% | 16.313.989,00 |
| 26.03.2026 | 18,30 | 18,83 | 17,77 | 17,96 | -3,85% | 18.747.237,00 |
| 25.03.2026 | 18,73 | 18,99 | 18,32 | 18,68 | 1,58% | 13.141.005,00 |
| 24.03.2026 | 18,84 | 18,85 | 18,16 | 18,39 | -2,80% | 22.561.011,00 |
| 23.03.2026 | 18,89 | 19,23 | 18,66 | 18,92 | 1,28% | 15.607.720,00 |
| 20.03.2026 | 18,54 | 19,00 | 18,45 | 18,68 | 0,11% | 26.803.709,00 |
| 19.03.2026 | 18,44 | 19,17 | 18,42 | 18,66 | -0,59% | 15.551.195,00 |
| 18.03.2026 | 18,42 | 19,00 | 18,32 | 18,77 | 1,13% | 16.966.426,00 |
| 17.03.2026 | 18,42 | 19,06 | 18,37 | 18,56 | 1,59% | 18.827.194,00 |
| 16.03.2026 | 18,15 | 18,91 | 18,13 | 18,27 | 0,50% | 24.361.297,00 |
| 13.03.2026 | 18,27 | 18,76 | 17,83 | 18,18 | 0,50% | 20.580.408,00 |
| 12.03.2026 | 18,82 | 19,20 | 18,08 | 18,09 | -6,66% | 29.186.365,00 |
| 11.03.2026 | 19,57 | 19,73 | 18,87 | 19,38 | 0,05% | 19.189.190,00 |
| 10.03.2026 | 19,78 | 19,81 | 19,21 | 19,37 | -1,42% | 19.176.210,00 |
| 09.03.2026 | 19,65 | 19,91 | 19,30 | 19,65 | -1,80% | 22.221.875,00 |
| 06.03.2026 | 19,66 | 20,06 | 19,32 | 20,01 | 1,32% | 20.375.887,00 |
| 05.03.2026 | 19,37 | 19,94 | 19,13 | 19,75 | 1,91% | 26.217.212,00 |
| 04.03.2026 | 19,10 | 19,66 | 18,90 | 19,38 | 1,47% | 25.911.417,00 |
| 03.03.2026 | 18,33 | 19,35 | 18,05 | 19,10 | 9,27% | 39.131.397,00 |
| 02.03.2026 | 16,61 | 17,51 | 16,60 | 17,48 | 2,04% | 14.729.388,00 |
| 27.02.2026 | 17,43 | 17,65 | 16,99 | 17,13 | -3,82% | 18.801.921,00 |
| 26.02.2026 | 17,72 | 18,24 | 17,71 | 17,81 | 1,37% | 17.442.432,00 |
| 25.02.2026 | 16,96 | 17,59 | 16,85 | 17,57 | 3,66% | 16.742.495,00 |
| 24.02.2026 | 16,66 | 17,22 | 16,62 | 16,95 | 1,56% | 22.040.120,00 |
| 23.02.2026 | 17,50 | 17,87 | 16,49 | 16,69 | -6,08% | 23.260.798,00 |
| 20.02.2026 | 16,77 | 17,87 | 16,70 | 17,77 | 5,96% | 34.724.286,00 |
| 19.02.2026 | 16,31 | 16,83 | 16,20 | 16,77 | 2,38% | 31.902.293,00 |
| 18.02.2026 | 15,50 | 16,58 | 15,42 | 16,38 | 5,61% | 31.941.004,00 |
| 17.02.2026 | 15,34 | 15,98 | 14,82 | 15,51 | 0,58% | 27.393.588,00 |
| 13.02.2026 | 14,33 | 15,49 | 13,84 | 15,42 | -16,83% | 69.086.584,00 |
| 12.02.2026 | 19,08 | 19,19 | 18,28 | 18,54 | -2,88% | 29.634.287,00 |
| 11.02.2026 | 20,27 | 20,50 | 19,07 | 19,09 | -6,10% | 15.032.144,00 |
| 10.02.2026 | 20,43 | 20,81 | 20,24 | 20,33 | 0,94% | 14.186.784,00 |
| 09.02.2026 | 19,55 | 20,18 | 19,38 | 20,14 | 2,76% | 14.773.274,00 |
| 06.02.2026 | 19,53 | 19,93 | 19,05 | 19,60 | 1,45% | 14.091.863,00 |
| 05.02.2026 | 19,82 | 20,08 | 19,20 | 19,32 | -2,77% | 13.362.600,00 |
| 04.02.2026 | 20,55 | 20,61 | 19,80 | 19,87 | -9,68% | 21.325.846,00 |
| 03.02.2026 | 22,06 | 22,38 | 21,77 | 22,00 | 0,00% | 38.409,00 |
| 02.02.2026 | 22,06 | 22,38 | 21,77 | 22,00 | -0,59% | 11.172.934,00 |
| 30.01.2026 | 22,05 | 22,39 | 21,94 | 22,13 | -0,98% | 11.708.542,00 |
| 29.01.2026 | 23,00 | 23,05 | 21,83 | 22,35 | -0,93% | 30.886.890,00 |
| 28.01.2026 | 23,66 | 23,81 | 22,50 | 22,56 | -3,63% | 27.534.778,00 |
| 27.01.2026 | 25,00 | 25,03 | 23,22 | 23,41 | -9,61% | 39.073.108,00 |
| 26.01.2026 | 25,91 | 26,13 | 25,73 | 25,90 | -0,04% | 12.025.158,00 |
| 23.01.2026 | 25,71 | 26,39 | 25,61 | 25,91 | 1,01% | 9.885.178,00 |
| 22.01.2026 | 25,48 | 25,69 | 25,23 | 25,65 | 2,64% | 11.410.041,00 |
| 21.01.2026 | 25,65 | 25,81 | 24,86 | 24,99 | -1,58% | 14.885.514,00 |
| 20.01.2026 | 25,49 | 25,87 | 25,25 | 25,39 | -2,01% | 12.930.561,00 |
| 16.01.2026 | 26,82 | 26,88 | 25,86 | 25,91 | -3,28% | 10.788.990,00 |
| 15.01.2026 | 27,32 | 27,35 | 26,76 | 26,79 | -1,03% | 8.824.147,00 |
| 14.01.2026 | 27,43 | 27,45 | 26,88 | 27,07 | -1,81% | 10.168.330,00 |
| 13.01.2026 | 26,96 | 27,74 | 26,84 | 27,57 | 2,80% | 14.480.505,00 |
| 12.01.2026 | 27,02 | 27,44 | 26,81 | 26,82 | -1,18% | 10.264.415,00 |
| 09.01.2026 | 27,04 | 27,18 | 26,52 | 27,14 | 1,27% | 7.961.766,00 |
| 08.01.2026 | 27,50 | 27,65 | 26,69 | 26,80 | -2,51% | 12.547.244,00 |
| 07.01.2026 | 27,14 | 27,68 | 26,73 | 27,49 | 1,55% | 10.923.723,00 |
| 06.01.2026 | 26,92 | 27,21 | 26,79 | 27,07 | 2,15% | 10.032.444,00 |
| 05.01.2026 | 26,80 | 26,86 | 26,19 | 26,50 | -0,23% | 13.512.075,00 |
| 02.01.2026 | 26,17 | 26,97 | 25,95 | 26,56 | 2,59% | 17.788.790,00 |
| 31.12.2025 | 26,03 | 26,03 | 25,74 | 25,89 | -0,54% | 8.775.015,00 |
| 30.12.2025 | 25,79 | 26,32 | 25,73 | 26,03 | 0,58% | 9.801.978,00 |
| 29.12.2025 | 26,00 | 26,07 | 25,70 | 25,88 | -0,99% | 11.424.773,00 |
| 26.12.2025 | 26,07 | 26,25 | 26,00 | 26,14 | 0,04% | 5.425.554,00 |
| 24.12.2025 | 25,97 | 26,16 | 25,77 | 26,13 | 0,42% | 4.391.798,00 |
| 23.12.2025 | 26,08 | 26,26 | 25,69 | 26,02 | -1,40% | 10.250.014,00 |
| 22.12.2025 | 26,30 | 26,63 | 26,12 | 26,39 | 1,19% | 10.104.501,00 |
| 19.12.2025 | 26,11 | 26,47 | 25,72 | 26,08 | -0,61% | 85.828.434,00 |
| 18.12.2025 | 26,00 | 26,75 | 26,00 | 26,24 | 1,39% | 14.023.527,00 |
| 17.12.2025 | 25,78 | 26,40 | 25,67 | 25,88 | 0,39% | 18.350.768,00 |
| 16.12.2025 | 25,60 | 25,97 | 25,52 | 25,78 | 0,08% | 15.700.702,00 |
| 15.12.2025 | 26,01 | 26,17 | 25,45 | 25,76 | -0,88% | 15.405.137,00 |
| 12.12.2025 | 26,90 | 27,06 | 25,89 | 25,99 | -3,31% | 20.568.011,00 |
| 11.12.2025 | 27,50 | 27,86 | 26,85 | 26,88 | -3,27% | 15.121.003,00 |
| 10.12.2025 | 27,17 | 27,96 | 26,96 | 27,79 | 2,24% | 13.886.429,00 |
| 09.12.2025 | 26,90 | 27,45 | 26,76 | 27,18 | 0,11% | 10.388.169,00 |
| 08.12.2025 | 27,30 | 27,40 | 26,62 | 27,15 | 1,50% | 28.368.545,00 |
| 05.12.2025 | 26,80 | 27,37 | 26,48 | 26,75 | -1,76% | 16.532.441,00 |