Echtzeit-Aktienkurs Pinterest
Bid:
Ask:
Aktienkurse zur Pinterest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 8.540.496,00 |
| 23.04.2024 | 32,96 | 33,36 | 32,76 | 33,02 | 0,89% | 5.338.806,00 |
| 22.04.2024 | 32,84 | 32,93 | 32,13 | 32,73 | 1,02% | 5.586.276,00 |
| 19.04.2024 | 32,70 | 33,02 | 32,26 | 32,40 | -1,55% | 8.357.450,00 |
| 18.04.2024 | 32,61 | 33,19 | 32,61 | 32,91 | 0,43% | 5.194.907,00 |
| 17.04.2024 | 32,79 | 33,19 | 32,63 | 32,77 | 0,21% | 6.895.200,00 |
| 16.04.2024 | 32,54 | 32,89 | 32,13 | 32,70 | 0,37% | 4.706.219,00 |
| 15.04.2024 | 33,62 | 33,73 | 32,32 | 32,58 | -2,86% | 6.877.686,00 |
| 12.04.2024 | 33,77 | 33,96 | 33,13 | 33,54 | -1,41% | 6.102.476,00 |
| 11.04.2024 | 34,06 | 34,25 | 33,59 | 34,02 | 1,55% | 6.489.063,00 |
| 10.04.2024 | 34,10 | 34,35 | 33,32 | 33,50 | -3,35% | 8.927.373,00 |
| 09.04.2024 | 33,96 | 34,73 | 33,57 | 34,66 | 2,00% | 7.313.024,00 |
| 08.04.2024 | 34,34 | 34,39 | 33,93 | 33,98 | -0,88% | 4.531.799,00 |
| 05.04.2024 | 34,50 | 34,80 | 34,15 | 34,28 | -1,12% | 5.939.244,00 |
| 04.04.2024 | 35,28 | 35,89 | 34,47 | 34,67 | -1,73% | 6.068.706,00 |
| 03.04.2024 | 35,01 | 35,53 | 34,67 | 35,28 | 0,43% | 6.567.431,00 |
| 02.04.2024 | 34,79 | 35,19 | 34,25 | 35,13 | -0,54% | 5.395.056,00 |
| 01.04.2024 | 34,54 | 35,46 | 34,54 | 35,32 | 1,87% | 7.483.966,00 |
| 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% | 7.639.595,00 |
| 26.03.2024 | 36,73 | 37,27 | 35,44 | 35,51 | 1,54% | 16.769.270,00 |
| 25.03.2024 | 33,60 | 35,35 | 33,52 | 34,97 | 3,19% | 11.716.764,00 |
| 22.03.2024 | 34,32 | 34,49 | 33,77 | 33,89 | -1,28% | 6.700.646,00 |
| 21.03.2024 | 34,53 | 34,98 | 34,07 | 34,33 | 0,12% | 7.303.896,00 |
| 20.03.2024 | 34,09 | 34,49 | 33,88 | 34,29 | 1,18% | 6.118.835,00 |
| 19.03.2024 | 33,78 | 34,01 | 33,53 | 33,89 | -0,26% | 9.505.600,00 |
| 18.03.2024 | 34,38 | 34,42 | 33,71 | 33,98 | -0,61% | 5.512.751,00 |
| 15.03.2024 | 34,00 | 34,30 | 33,60 | 34,19 | 0,35% | 8.243.626,00 |
| 14.03.2024 | 34,56 | 34,61 | 33,64 | 34,07 | -1,53% | 8.190.731,00 |
| 13.03.2024 | 34,68 | 35,27 | 34,47 | 34,60 | -0,77% | 6.690.026,00 |
| 12.03.2024 | 34,41 | 35,07 | 34,10 | 34,87 | 1,54% | 7.107.387,00 |
| 11.03.2024 | 34,80 | 34,80 | 33,88 | 34,34 | -1,60% | 11.869.317,00 |
| 08.03.2024 | 35,70 | 36,47 | 34,87 | 34,90 | -1,75% | 8.686.723,00 |
| 07.03.2024 | 34,82 | 35,54 | 34,74 | 35,52 | 2,60% | 12.045.223,00 |
| 06.03.2024 | 35,98 | 36,30 | 34,33 | 34,62 | -3,00% | 14.650.483,00 |
| 05.03.2024 | 35,90 | 36,10 | 35,13 | 35,69 | -1,95% | 7.915.637,00 |
| 04.03.2024 | 36,16 | 36,42 | 35,20 | 36,40 | 0,00% | 9.171.282,00 |
| 01.03.2024 | 36,65 | 37,09 | 36,27 | 36,40 | -0,82% | 7.633.838,00 |
| 29.02.2024 | 36,36 | 36,73 | 36,08 | 36,70 | 1,61% | 6.347.022,00 |
| 28.02.2024 | 35,91 | 36,48 | 35,76 | 36,12 | 0,11% | 5.672.762,00 |
| 27.02.2024 | 35,44 | 36,24 | 35,29 | 36,08 | 1,95% | 8.602.865,00 |
| 26.02.2024 | 35,90 | 36,03 | 35,37 | 35,39 | -1,31% | 7.513.076,00 |
| 23.02.2024 | 36,09 | 36,25 | 35,15 | 35,86 | -0,36% | 7.596.546,00 |
| 22.02.2024 | 36,12 | 36,20 | 35,43 | 35,99 | 1,55% | 11.462.279,00 |
| 21.02.2024 | 34,81 | 35,50 | 34,72 | 35,44 | 0,94% | 7.047.183,00 |
| 20.02.2024 | 34,93 | 35,17 | 34,50 | 35,11 | -0,48% | 7.456.501,00 |
| 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% | 10.045.722,00 |
| 14.02.2024 | 35,93 | 36,16 | 35,20 | 35,82 | 0,31% | 8.635.647,00 |
| 13.02.2024 | 34,97 | 36,04 | 34,49 | 35,71 | 0,56% | 13.244.528,00 |
| 12.02.2024 | 37,00 | 37,05 | 35,30 | 35,51 | -3,69% | 20.496.165,00 |
| 09.02.2024 | 37,20 | 37,57 | 35,03 | 36,87 | -9,45% | 42.756.038,00 |
| 08.02.2024 | 40,91 | 41,27 | 40,15 | 40,72 | -0,27% | 34.912.111,00 |
| 07.02.2024 | 39,99 | 41,11 | 39,53 | 40,83 | -0,54% | 15.279.955,00 |
| 06.02.2024 | 41,15 | 41,60 | 40,54 | 41,05 | 3,48% | 15.410.668,00 |
| 05.02.2024 | 39,95 | 40,95 | 38,74 | 39,67 | -0,20% | 12.389.201,00 |
| 02.02.2024 | 39,08 | 39,92 | 37,80 | 39,75 | 5,77% | 16.211.046,00 |
| 01.02.2024 | 37,57 | 38,10 | 37,16 | 37,58 | 0,29% | 10.002.647,00 |
| 31.01.2024 | 37,72 | 38,32 | 37,26 | 37,47 | -3,03% | 10.564.059,00 |
| 30.01.2024 | 38,99 | 39,59 | 38,46 | 38,64 | -1,35% | 11.972.454,00 |
| 29.01.2024 | 37,99 | 39,20 | 37,93 | 39,17 | 3,90% | 15.755.527,00 |
| 26.01.2024 | 38,10 | 38,63 | 37,36 | 37,70 | 1,92% | 14.793.435,00 |
| 25.01.2024 | 36,81 | 37,31 | 36,49 | 36,99 | 1,29% | 7.459.271,00 |
| 24.01.2024 | 37,30 | 37,45 | 36,11 | 36,52 | -1,19% | 9.419.093,00 |
| 23.01.2024 | 37,42 | 37,58 | 36,61 | 36,96 | -0,54% | 14.821.706,00 |
| 22.01.2024 | 37,36 | 37,73 | 36,90 | 37,16 | 0,16% | 5.856.111,00 |
| 19.01.2024 | 37,23 | 37,38 | 37,01 | 37,10 | 0,03% | 4.925.474,00 |
| 18.01.2024 | 37,54 | 37,90 | 36,66 | 37,09 | 1,87% | 6.766.202,00 |
| 17.01.2024 | 36,52 | 36,53 | 35,70 | 36,41 | -0,98% | 8.531.826,00 |
| 16.01.2024 | 36,81 | 37,09 | 36,52 | 36,77 | -0,97% | 5.518.450,00 |
| 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% | 5.628.053,00 |
| 10.01.2024 | 38,02 | 38,66 | 37,68 | 37,76 | -0,08% | 8.612.678,00 |
| 09.01.2024 | 37,39 | 38,12 | 37,39 | 37,79 | 1,10% | 9.968.833,00 |
| 08.01.2024 | 36,44 | 37,48 | 36,39 | 37,38 | 4,06% | 8.720.093,00 |
| 05.01.2024 | 35,57 | 36,52 | 35,57 | 35,92 | 0,39% | 4.847.176,00 |
| 04.01.2024 | 35,86 | 36,19 | 35,44 | 35,78 | -0,22% | 6.066.937,00 |
| 03.01.2024 | 35,85 | 36,05 | 35,36 | 35,86 | -0,97% | 7.024.123,00 |
| 02.01.2024 | 36,36 | 36,57 | 35,68 | 36,21 | -2,24% | 7.813.968,00 |
| 29.12.2023 | 37,24 | 37,53 | 36,94 | 37,04 | -0,62% | 3.412.827,00 |
| 28.12.2023 | 37,30 | 37,41 | 37,12 | 37,27 | -0,08% | 2.928.133,00 |
| 27.12.2023 | 37,29 | 37,45 | 37,05 | 37,30 | 0,38% | 3.385.264,00 |
| 26.12.2023 | 37,16 | 37,47 | 36,77 | 37,16 | -0,59% | 4.008.813,00 |
| 22.12.2023 | 37,49 | 37,58 | 37,13 | 37,38 | 0,05% | 5.992.589,00 |
| 21.12.2023 | 37,54 | 37,76 | 37,01 | 37,36 | 0,65% | 6.828.437,00 |
| 20.12.2023 | 37,95 | 38,12 | 37,02 | 37,12 | -2,42% | 8.308.836,00 |
| 19.12.2023 | 37,68 | 38,24 | 37,60 | 38,04 | 0,90% | 8.095.984,00 |
| 18.12.2023 | 37,29 | 38,11 | 37,29 | 37,70 | 0,88% | 9.780.007,00 |
| 15.12.2023 | 37,18 | 37,48 | 36,72 | 37,37 | 0,97% | 10.601.112,00 |
| 14.12.2023 | 36,98 | 37,28 | 36,53 | 37,01 | 1,37% | 13.038.616,00 |
| 13.12.2023 | 36,11 | 36,88 | 35,90 | 36,51 | 1,05% | 11.785.323,00 |
| 12.12.2023 | 35,06 | 36,37 | 35,05 | 36,13 | 2,18% | 12.002.901,00 |
| 11.12.2023 | 35,67 | 35,92 | 35,17 | 35,36 | 1,29% | 9.800.797,00 |
| 08.12.2023 | 34,56 | 35,36 | 34,33 | 34,91 | 2,62% | 14.879.575,00 |
| 07.12.2023 | 33,49 | 34,04 | 33,37 | 34,02 | 1,49% | 6.256.226,00 |
| 06.12.2023 | 34,09 | 34,44 | 33,50 | 33,52 | -1,73% | 7.300.839,00 |
| 05.12.2023 | 34,45 | 34,67 | 33,94 | 34,11 | -1,13% | 7.725.264,00 |
| 04.12.2023 | 33,97 | 34,63 | 33,92 | 34,50 | -0,83% | 13.240.479,00 |
| 01.12.2023 | 34,17 | 35,03 | 33,95 | 34,79 | 2,11% | 12.507.297,00 |