Pinterest
[WKN: A2PGMG | ISIN: US72352L1061]
Aktienkurse
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