28,700$
7,49%
Echtzeit-Aktienkurs Pinterest
Bid:
Ask:
Aktienkurse zur Pinterest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2023 | 28,07 | 29,17 | 28,07 | 29,10 | 8,99% | 26.828.094,00 |
| 01.02.2023 | 26,31 | 26,74 | 25,30 | 26,70 | 1,56% | 15.529.000,00 |
| 31.01.2023 | 26,00 | 26,45 | 25,86 | 26,29 | 1,43% | 11.010.346,00 |
| 30.01.2023 | 26,20 | 26,48 | 25,78 | 25,92 | -3,07% | 8.330.423,00 |
| 27.01.2023 | 26,27 | 27,18 | 26,13 | 26,74 | 1,40% | 9.296.019,00 |
| 26.01.2023 | 26,45 | 26,97 | 25,75 | 26,37 | 0,96% | 9.105.733,00 |
| 25.01.2023 | 25,50 | 26,32 | 25,19 | 26,12 | 1,12% | 8.433.234,00 |
| 24.01.2023 | 27,65 | 27,65 | 25,62 | 25,83 | -3,22% | 11.484.995,00 |
| 23.01.2023 | 26,59 | 26,92 | 25,55 | 26,69 | 0,34% | 12.131.200,00 |
| 20.01.2023 | 26,35 | 27,47 | 26,19 | 26,60 | -0,64% | 12.187.881,00 |
| 19.01.2023 | 25,65 | 26,98 | 25,58 | 26,77 | 2,65% | 10.749.302,00 |
| 18.01.2023 | 26,83 | 26,98 | 25,98 | 26,08 | -2,03% | 9.004.034,00 |
| 17.01.2023 | 26,63 | 27,05 | 26,19 | 26,62 | -0,26% | 7.988.702,00 |
| 13.01.2023 | 26,00 | 26,80 | 25,94 | 26,69 | 0,95% | 9.334.512,00 |
| 12.01.2023 | 26,63 | 26,89 | 25,86 | 26,44 | -2,11% | 10.908.937,00 |
| 11.01.2023 | 26,00 | 27,19 | 25,89 | 27,01 | 4,12% | 15.142.254,00 |
| 10.01.2023 | 24,60 | 25,99 | 24,53 | 25,94 | 4,26% | 8.149.456,00 |
| 09.01.2023 | 24,84 | 25,42 | 24,75 | 24,88 | 1,72% | 8.141.077,00 |
| 06.01.2023 | 23,68 | 24,54 | 23,26 | 24,46 | 3,69% | 7.352.410,00 |
| 05.01.2023 | 23,66 | 23,77 | 23,09 | 23,59 | -0,80% | 7.898.900,00 |
| 04.01.2023 | 23,16 | 23,80 | 22,70 | 23,78 | 3,89% | 9.648.304,00 |
| 03.01.2023 | 25,23 | 25,23 | 22,56 | 22,89 | -5,72% | 18.701.671,00 |
| 30.12.2022 | 23,29 | 24,29 | 23,27 | 24,28 | 1,93% | 6.069.266,00 |
| 29.12.2022 | 23,13 | 23,88 | 22,91 | 23,82 | 4,20% | 6.480.986,00 |
| 28.12.2022 | 23,23 | 23,52 | 22,79 | 22,86 | -2,43% | 7.859.806,00 |
| 27.12.2022 | 24,20 | 24,26 | 23,41 | 23,43 | -4,48% | 7.381.974,00 |
| 23.12.2022 | 24,52 | 24,92 | 24,30 | 24,53 | -0,77% | 5.994.673,00 |
| 22.12.2022 | 24,56 | 24,92 | 24,08 | 24,72 | -1,67% | 11.424.054,00 |
| 21.12.2022 | 24,51 | 25,39 | 24,14 | 25,14 | 2,86% | 10.472.509,00 |
| 20.12.2022 | 23,91 | 24,70 | 23,72 | 24,44 | 1,12% | 7.141.601,00 |
| 19.12.2022 | 24,75 | 24,92 | 24,13 | 24,17 | -2,54% | 7.662.126,00 |
| 16.12.2022 | 25,00 | 25,39 | 24,50 | 24,80 | -1,43% | 9.571.118,00 |
| 15.12.2022 | 25,48 | 25,73 | 24,80 | 25,16 | -4,04% | 12.107.419,00 |
| 14.12.2022 | 26,34 | 26,89 | 26,03 | 26,22 | -0,76% | 15.514.759,00 |
| 13.12.2022 | 25,29 | 26,79 | 25,04 | 26,42 | 11,90% | 37.870.133,00 |
| 12.12.2022 | 23,15 | 23,86 | 22,93 | 23,61 | 1,94% | 11.768.684,00 |
| 09.12.2022 | 22,57 | 23,62 | 22,37 | 23,16 | 2,39% | 8.244.237,00 |
| 08.12.2022 | 22,95 | 23,38 | 22,51 | 22,62 | -0,26% | 10.425.129,00 |
| 07.12.2022 | 22,91 | 22,97 | 22,08 | 22,68 | -0,18% | 10.648.444,00 |
| 06.12.2022 | 24,01 | 24,12 | 22,61 | 22,72 | -5,06% | 11.653.162,00 |
| 05.12.2022 | 24,65 | 24,82 | 23,76 | 23,93 | -3,74% | 8.640.612,00 |
| 02.12.2022 | 25,01 | 25,52 | 24,71 | 24,86 | -2,81% | 9.904.475,00 |
| 01.12.2022 | 25,11 | 25,70 | 24,53 | 25,58 | 0,63% | 9.400.082,00 |
| 30.11.2022 | 23,97 | 25,43 | 23,70 | 25,42 | 5,92% | 10.746.807,00 |
| 29.11.2022 | 24,50 | 24,79 | 23,99 | 24,00 | -1,48% | 5.955.451,00 |
| 28.11.2022 | 24,65 | 24,96 | 24,23 | 24,36 | -2,52% | 6.961.045,00 |
| 25.11.2022 | 24,83 | 25,19 | 24,72 | 24,99 | -0,16% | 2.752.831,00 |
| 23.11.2022 | 24,54 | 25,24 | 24,46 | 25,03 | 2,16% | 5.773.248,00 |
| 22.11.2022 | 23,68 | 24,51 | 23,38 | 24,50 | 2,94% | 9.606.567,00 |
| 21.11.2022 | 24,01 | 24,36 | 23,48 | 23,80 | -2,38% | 7.913.432,00 |
| 18.11.2022 | 25,02 | 25,10 | 23,84 | 24,38 | -0,57% | 7.980.186,00 |
| 17.11.2022 | 24,63 | 24,81 | 24,05 | 24,52 | -3,31% | 9.100.975,00 |
| 16.11.2022 | 25,62 | 25,89 | 24,63 | 25,36 | -3,54% | 25.308.407,00 |
| 15.11.2022 | 25,19 | 26,37 | 25,14 | 26,29 | 7,66% | 21.421.397,00 |
| 14.11.2022 | 23,85 | 25,00 | 23,76 | 24,42 | 0,91% | 15.007.833,00 |
| 11.11.2022 | 23,20 | 24,33 | 22,87 | 24,20 | 4,45% | 14.002.477,00 |
| 10.11.2022 | 22,85 | 23,34 | 22,32 | 23,17 | 8,88% | 15.619.218,00 |
| 09.11.2022 | 22,41 | 22,45 | 21,06 | 21,28 | -5,92% | 12.686.501,00 |
| 08.11.2022 | 22,59 | 22,99 | 22,00 | 22,62 | 0,18% | 8.503.830,00 |
| 07.11.2022 | 22,72 | 23,02 | 22,05 | 22,58 | 0,85% | 13.454.081,00 |
| 04.11.2022 | 23,12 | 23,30 | 21,69 | 22,39 | -1,71% | 14.897.143,00 |
| 03.11.2022 | 23,09 | 23,57 | 22,61 | 22,78 | -2,98% | 18.697.254,00 |
| 02.11.2022 | 24,20 | 24,76 | 23,43 | 23,48 | -2,98% | 13.834.842,00 |
| 01.11.2022 | 25,01 | 25,24 | 24,18 | 24,20 | -1,63% | 11.497.961,00 |
| 31.10.2022 | 24,79 | 25,62 | 24,55 | 24,60 | -1,20% | 22.935.449,00 |
| 28.10.2022 | 24,43 | 25,37 | 23,46 | 24,90 | 13,75% | 45.458.684,00 |
| 27.10.2022 | 21,63 | 22,28 | 20,87 | 21,89 | -0,68% | 28.033.329,00 |
| 26.10.2022 | 21,73 | 22,60 | 21,61 | 22,04 | -2,43% | 14.840.534,00 |
| 25.10.2022 | 22,15 | 22,88 | 21,87 | 22,59 | 5,07% | 17.154.223,00 |
| 21.10.2022 | 21,50 | 21,92 | 20,71 | 21,50 | -6,40% | 26.662.821,00 |
| 20.10.2022 | 22,91 | 24,16 | 22,52 | 22,97 | -0,30% | 14.580.506,00 |
| 19.10.2022 | 22,85 | 23,33 | 22,65 | 23,04 | -1,20% | 11.615.763,00 |
| 18.10.2022 | 23,10 | 23,57 | 22,71 | 23,32 | 3,51% | 14.058.812,00 |
| 17.10.2022 | 22,22 | 22,93 | 22,13 | 22,53 | 5,53% | 9.868.622,00 |
| 14.10.2022 | 22,55 | 22,81 | 21,35 | 21,35 | -3,83% | 11.634.251,00 |
| 13.10.2022 | 21,95 | 22,66 | 21,50 | 22,20 | -3,77% | 13.604.899,00 |
| 12.10.2022 | 22,93 | 23,29 | 22,17 | 23,07 | 0,35% | 8.468.332,00 |
| 11.10.2022 | 24,31 | 24,45 | 22,75 | 22,99 | -6,73% | 13.415.347,00 |
| 10.10.2022 | 25,03 | 25,38 | 24,28 | 24,65 | -1,87% | 7.206.961,00 |
| 07.10.2022 | 25,47 | 25,66 | 24,60 | 25,12 | -2,75% | 11.107.337,00 |
| 06.10.2022 | 26,03 | 26,32 | 25,38 | 25,83 | 4,87% | 24.410.018,00 |
| 05.10.2022 | 24,36 | 24,77 | 23,82 | 24,63 | -1,08% | 7.799.191,00 |
| 04.10.2022 | 24,42 | 24,91 | 24,12 | 24,90 | 5,06% | 11.200.329,00 |
| 03.10.2022 | 23,78 | 24,11 | 23,30 | 23,70 | 1,72% | 8.870.343,00 |
| 30.09.2022 | 23,00 | 23,86 | 22,97 | 23,30 | 0,47% | 9.399.761,00 |
| 29.09.2022 | 23,21 | 23,43 | 22,64 | 23,19 | -2,73% | 7.294.100,00 |
| 28.09.2022 | 22,61 | 24,00 | 22,46 | 23,84 | 5,30% | 11.520.280,00 |
| 27.09.2022 | 23,24 | 23,52 | 22,24 | 22,64 | -0,75% | 11.686.582,00 |
| 26.09.2022 | 22,64 | 23,62 | 22,62 | 22,81 | 0,97% | 9.341.273,00 |
| 23.09.2022 | 22,99 | 23,36 | 22,13 | 22,59 | -2,67% | 18.168.916,00 |
| 22.09.2022 | 23,88 | 24,52 | 23,20 | 23,21 | -2,93% | 14.433.859,00 |
| 21.09.2022 | 25,02 | 25,18 | 23,80 | 23,91 | -3,43% | 12.241.433,00 |
| 20.09.2022 | 25,17 | 25,63 | 24,52 | 24,76 | -2,60% | 10.758.280,00 |
| 19.09.2022 | 24,78 | 25,56 | 24,46 | 25,42 | 2,01% | 12.122.260,00 |
| 16.09.2022 | 25,00 | 25,42 | 24,50 | 24,92 | -2,77% | 20.267.625,00 |
| 15.09.2022 | 24,39 | 25,91 | 24,35 | 25,63 | 3,51% | 18.693.405,00 |
| 14.09.2022 | 24,50 | 24,81 | 23,62 | 24,76 | 0,69% | 16.351.321,00 |
| 13.09.2022 | 24,39 | 24,95 | 23,85 | 24,59 | -4,32% | 17.477.011,00 |
| 12.09.2022 | 25,45 | 25,77 | 25,19 | 25,70 | 0,59% | 13.904.535,00 |
| 09.09.2022 | 24,75 | 25,57 | 24,46 | 25,55 | 6,46% | 27.908.819,00 |