41,490$
0,27%
Echtzeit-Aktienkurs Pinterest
Bid:
Ask:
Aktienkurse zur Pinterest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 41,41 | 41,54 | 40,79 | 41,49 | 0,27% | 8.201.823,00 |
| 30.05.2024 | 41,94 | 42,02 | 41,19 | 41,38 | -1,76% | 5.171.577,00 |
| 29.05.2024 | 41,02 | 42,46 | 41,02 | 42,12 | 1,49% | 7.198.373,00 |
| 28.05.2024 | 41,40 | 41,83 | 41,24 | 41,50 | 0,14% | 7.732.262,00 |
| 24.05.2024 | 41,40 | 41,92 | 41,25 | 41,44 | 0,34% | 4.335.044,00 |
| 23.05.2024 | 41,66 | 41,89 | 41,06 | 41,30 | -0,19% | 5.688.547,00 |
| 22.05.2024 | 41,46 | 41,60 | 41,16 | 41,38 | -0,31% | 6.226.297,00 |
| 21.05.2024 | 42,50 | 42,57 | 41,22 | 41,51 | -2,65% | 8.369.799,00 |
| 20.05.2024 | 42,84 | 43,12 | 42,51 | 42,64 | -0,33% | 7.022.261,00 |
| 17.05.2024 | 42,88 | 42,97 | 42,54 | 42,78 | 0,02% | 4.942.235,00 |
| 16.05.2024 | 42,44 | 43,12 | 42,10 | 42,77 | 0,78% | 13.149.445,00 |
| 15.05.2024 | 42,22 | 42,54 | 41,62 | 42,44 | 1,00% | 9.499.258,00 |
| 14.05.2024 | 42,09 | 42,27 | 41,52 | 42,02 | 0,41% | 11.485.248,00 |
| 13.05.2024 | 42,10 | 42,41 | 41,65 | 41,85 | -0,36% | 13.133.038,00 |
| 10.05.2024 | 42,70 | 42,95 | 41,99 | 42,00 | -1,52% | 9.879.743,00 |
| 09.05.2024 | 42,71 | 42,85 | 42,15 | 42,65 | 0,02% | 6.095.513,00 |
| 08.05.2024 | 41,75 | 42,80 | 41,60 | 42,64 | 1,77% | 12.257.971,00 |
| 07.05.2024 | 41,27 | 42,09 | 41,05 | 41,90 | 1,26% | 10.817.966,00 |
| 06.05.2024 | 40,58 | 41,39 | 40,12 | 41,38 | 2,40% | 13.862.879,00 |
| 03.05.2024 | 40,68 | 41,14 | 40,16 | 40,41 | -0,22% | 9.672.724,00 |
| 02.05.2024 | 40,83 | 41,10 | 39,54 | 40,50 | 0,05% | 20.752.507,00 |
| 01.05.2024 | 39,44 | 40,98 | 37,91 | 40,48 | 21,02% | 45.009.617,00 |
| 30.04.2024 | 33,78 | 34,27 | 33,37 | 33,45 | -0,98% | 14.145.425,00 |
| 29.04.2024 | 33,82 | 34,38 | 33,44 | 33,78 | -0,53% | 6.351.759,00 |
| 26.04.2024 | 34,32 | 34,35 | 33,47 | 33,96 | 4,04% | 12.879.434,00 |
| 25.04.2024 | 31,07 | 33,05 | 30,56 | 32,64 | -0,64% | 16.620.270,00 |
| 24.04.2024 | 32,82 | 33,54 | 32,65 | 32,85 | -0,51% | 8.209.999,00 |
| 23.04.2024 | 32,96 | 33,36 | 32,76 | 33,02 | 0,89% | 5.337.308,00 |
| 22.04.2024 | 32,84 | 32,93 | 32,13 | 32,73 | 1,02% | 5.583.859,00 |
| 19.04.2024 | 32,70 | 33,02 | 32,26 | 32,40 | -1,55% | 8.174.016,00 |
| 18.04.2024 | 32,61 | 33,19 | 32,61 | 32,91 | 0,43% | 5.190.721,00 |
| 17.04.2024 | 32,79 | 33,19 | 32,63 | 32,77 | 0,21% | 6.806.119,00 |
| 16.04.2024 | 32,54 | 32,89 | 32,13 | 32,70 | 0,37% | 4.705.361,00 |
| 15.04.2024 | 33,62 | 33,73 | 32,32 | 32,58 | -2,86% | 6.872.445,00 |
| 12.04.2024 | 33,77 | 33,96 | 33,13 | 33,54 | -1,41% | 6.074.700,00 |
| 11.04.2024 | 34,06 | 34,25 | 33,59 | 34,02 | 1,55% | 5.584.132,00 |
| 10.04.2024 | 34,10 | 34,35 | 33,32 | 33,50 | -3,35% | 7.616.309,00 |
| 09.04.2024 | 33,96 | 34,73 | 33,57 | 34,66 | 2,00% | 7.310.803,00 |
| 08.04.2024 | 34,34 | 34,39 | 33,93 | 33,98 | -0,88% | 4.529.460,00 |
| 05.04.2024 | 34,50 | 34,80 | 34,15 | 34,28 | -1,12% | 5.857.944,00 |
| 04.04.2024 | 35,28 | 35,89 | 34,47 | 34,67 | -1,73% | 6.059.404,00 |
| 03.04.2024 | 35,01 | 35,53 | 34,67 | 35,28 | 0,43% | 6.559.703,00 |
| 02.04.2024 | 34,79 | 35,19 | 34,25 | 35,13 | -0,54% | 5.390.510,00 |
| 01.04.2024 | 34,54 | 35,46 | 34,54 | 35,32 | 1,87% | 7.474.755,00 |
| 28.03.2024 | 34,79 | 35,07 | 34,58 | 34,67 | -0,60% | 4.276.624,00 |
| 27.03.2024 | 35,81 | 36,14 | 34,63 | 34,88 | -1,77% | 7.624.080,00 |
| 26.03.2024 | 36,73 | 37,27 | 35,44 | 35,51 | 1,54% | 16.692.487,00 |
| 25.03.2024 | 33,60 | 35,35 | 33,52 | 34,97 | 3,19% | 11.608.207,00 |
| 22.03.2024 | 34,32 | 34,49 | 33,77 | 33,89 | -1,28% | 6.653.139,00 |
| 21.03.2024 | 34,53 | 34,98 | 34,07 | 34,33 | 0,12% | 7.267.517,00 |
| 20.03.2024 | 34,09 | 34,49 | 33,88 | 34,29 | 1,18% | 6.097.336,00 |
| 19.03.2024 | 33,78 | 34,01 | 33,53 | 33,89 | -0,26% | 8.295.095,00 |
| 18.03.2024 | 34,38 | 34,42 | 33,71 | 33,98 | -0,61% | 5.508.003,00 |
| 15.03.2024 | 34,00 | 34,30 | 33,60 | 34,19 | 0,35% | 8.234.246,00 |
| 14.03.2024 | 34,56 | 34,61 | 33,64 | 34,07 | -1,53% | 8.158.251,00 |
| 13.03.2024 | 34,68 | 35,27 | 34,47 | 34,60 | -0,77% | 6.674.222,00 |
| 12.03.2024 | 34,41 | 35,07 | 34,10 | 34,87 | 1,54% | 7.104.444,00 |
| 11.03.2024 | 34,80 | 34,80 | 33,88 | 34,34 | -1,60% | 11.825.252,00 |
| 08.03.2024 | 35,70 | 36,47 | 34,87 | 34,90 | -1,75% | 8.643.491,00 |
| 07.03.2024 | 34,82 | 35,54 | 34,74 | 35,52 | 2,60% | 11.633.449,00 |
| 06.03.2024 | 35,98 | 36,30 | 34,33 | 34,62 | -3,00% | 14.609.679,00 |
| 05.03.2024 | 35,90 | 36,10 | 35,13 | 35,69 | -1,95% | 7.901.733,00 |
| 04.03.2024 | 36,16 | 36,42 | 35,20 | 36,40 | 0,00% | 9.149.633,00 |
| 01.03.2024 | 36,65 | 37,09 | 36,27 | 36,40 | -0,82% | 7.317.069,00 |
| 29.02.2024 | 36,36 | 36,73 | 36,08 | 36,70 | 1,61% | 6.313.454,00 |
| 28.02.2024 | 35,91 | 36,48 | 35,76 | 36,12 | 0,11% | 5.663.641,00 |
| 27.02.2024 | 35,44 | 36,24 | 35,29 | 36,08 | 1,95% | 8.281.732,00 |
| 26.02.2024 | 35,90 | 36,03 | 35,37 | 35,39 | -1,31% | 7.438.017,00 |
| 23.02.2024 | 36,09 | 36,25 | 35,15 | 35,86 | -0,36% | 7.481.709,00 |
| 22.02.2024 | 36,12 | 36,20 | 35,43 | 35,99 | 1,55% | 11.454.096,00 |
| 21.02.2024 | 34,81 | 35,50 | 34,72 | 35,44 | 0,94% | 7.019.757,00 |
| 20.02.2024 | 34,93 | 35,17 | 34,50 | 35,11 | -0,48% | 7.441.309,00 |
| 16.02.2024 | 36,12 | 36,25 | 35,16 | 35,28 | -3,55% | 8.719.245,00 |
| 15.02.2024 | 35,66 | 36,71 | 35,58 | 36,58 | 2,12% | 9.896.893,00 |
| 14.02.2024 | 34,97 | 36,16 | 35,20 | 35,82 | 0,31% | 8.619.058,00 |
| 13.02.2024 | 34,97 | 36,04 | 34,49 | 35,71 | 0,56% | 13.229.452,00 |
| 12.02.2024 | 37,00 | 37,05 | 35,30 | 35,51 | -3,69% | 20.399.363,00 |
| 09.02.2024 | 37,20 | 37,57 | 35,03 | 36,87 | -9,45% | 41.864.691,00 |
| 08.02.2024 | 40,91 | 41,27 | 40,15 | 40,72 | -0,27% | 26.611.364,00 |
| 07.02.2024 | 39,99 | 41,11 | 39,53 | 40,83 | -0,54% | 15.187.018,00 |
| 06.02.2024 | 41,15 | 41,60 | 40,54 | 41,05 | 3,48% | 14.554.679,00 |
| 05.02.2024 | 39,95 | 40,95 | 38,74 | 39,67 | -0,20% | 11.212.465,00 |
| 02.02.2024 | 39,08 | 39,92 | 37,80 | 39,75 | 5,77% | 16.001.728,00 |
| 01.02.2024 | 37,57 | 38,10 | 37,16 | 37,58 | 0,29% | 8.748.997,00 |
| 31.01.2024 | 37,72 | 38,32 | 37,26 | 37,47 | -3,03% | 10.529.817,00 |
| 30.01.2024 | 38,99 | 39,59 | 38,46 | 38,64 | -1,35% | 11.153.108,00 |
| 29.01.2024 | 37,99 | 39,20 | 37,93 | 39,17 | 3,90% | 15.637.614,00 |
| 26.01.2024 | 38,10 | 38,63 | 37,36 | 37,70 | 1,92% | 14.781.058,00 |
| 25.01.2024 | 36,81 | 37,31 | 36,49 | 36,99 | 1,29% | 7.418.293,00 |
| 24.01.2024 | 37,30 | 37,45 | 36,11 | 36,52 | -1,19% | 9.414.154,00 |
| 23.01.2024 | 37,42 | 37,58 | 36,61 | 36,96 | -0,54% | 14.815.629,00 |
| 22.01.2024 | 37,36 | 37,73 | 36,90 | 37,16 | 0,16% | 5.852.296,00 |
| 19.01.2024 | 37,23 | 37,38 | 37,01 | 37,10 | 0,03% | 4.855.526,00 |
| 18.01.2024 | 37,54 | 37,90 | 36,66 | 37,09 | 1,87% | 6.754.454,00 |
| 17.01.2024 | 36,52 | 36,53 | 35,70 | 36,41 | -0,98% | 8.167.339,00 |
| 16.01.2024 | 36,81 | 37,09 | 36,52 | 36,77 | -0,97% | 5.514.706,00 |
| 12.01.2024 | 37,59 | 37,98 | 37,11 | 37,13 | -1,54% | 4.871.591,00 |
| 11.01.2024 | 37,61 | 38,23 | 37,30 | 37,71 | -0,13% | 5.619.704,00 |
| 10.01.2024 | 38,02 | 38,66 | 37,68 | 37,76 | -0,08% | 8.585.214,00 |
| 09.01.2024 | 37,39 | 38,12 | 37,39 | 37,79 | 1,10% | 9.750.898,00 |