1stdibs.com, Inc. DIBS
NASDAQ · Vereinigte Staaten · Einzelhandel
$3,97-0,03 (-0,75 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,94 | -1,50 % | $4,00 | $4,11 | $3,91 | 21,19K |
| 2026-09-30 | $4,00 | -0,74 % | $4,03 | $4,05 | $3,96 | 67,60K |
| 2026-09-29 | $4,03 | +1,26 % | $3,98 | $4,05 | $3,92 | 48,60K |
| 2026-09-28 | $3,98 | +0,25 % | $3,94 | $4,15 | $3,83 | 114,70K |
| 2026-09-25 | $3,97 | -1,98 % | $4,07 | $4,09 | $3,88 | 71,90K |
| 2026-09-24 | $4,05 | +0,75 % | $4,00 | $4,08 | $3,86 | 114,90K |
| 2026-09-23 | $4,02 | -4,74 % | $4,22 | $4,28 | $4,00 | 136,00K |
| 2026-09-22 | $4,22 | +3,69 % | $4,10 | $4,24 | $3,96 | 148,50K |
| 2026-09-21 | $4,07 | +0,74 % | $4,03 | $4,17 | $3,91 | 189,90K |
| 2026-09-18 | $4,04 | -3,12 % | $4,17 | $4,23 | $3,81 | 538,10K |
| 2026-09-17 | $4,17 | -3,47 % | $4,48 | $4,48 | $4,13 | 96,30K |
| 2026-09-16 | $4,32 | -4,11 % | $4,52 | $4,53 | $4,30 | 98,30K |
| 2026-09-15 | $4,51 | +3,33 % | $4,36 | $4,54 | $4,32 | 89,40K |
| 2026-09-14 | $4,36 | +0,69 % | $4,30 | $4,43 | $4,22 | 83,60K |
| 2026-09-11 | $4,33 | +0,70 % | $4,35 | $4,43 | $4,26 | 57,60K |
| 2026-09-10 | $4,30 | -5,08 % | $4,50 | $4,50 | $4,27 | 50,70K |
| 2026-09-09 | $4,53 | -4,23 % | $4,64 | $4,65 | $4,41 | 130,70K |
| 2026-09-08 | $4,73 | -1,66 % | $4,79 | $4,82 | $4,63 | 58,80K |
| 2026-09-04 | $4,81 | -0,82 % | $4,83 | $4,84 | $4,66 | 43,30K |
| 2026-09-03 | $4,85 | +5,43 % | $4,64 | $4,91 | $4,61 | 110,90K |
| 2026-09-02 | $4,60 | +4,31 % | $4,43 | $4,64 | $4,36 | 136,60K |
| 2026-09-01 | $4,41 | +0,92 % | $4,35 | $4,52 | $4,29 | 123,10K |
| 2026-08-31 | $4,37 | -2,02 % | $4,47 | $4,50 | $4,21 | 94,00K |
| 2026-08-28 | $4,46 | +2,53 % | $4,37 | $4,63 | $4,37 | 64,80K |
| 2026-08-27 | $4,35 | -3,01 % | $4,49 | $4,53 | $4,34 | 69,30K |
| 2026-08-26 | $4,49 | +0,11 % | $4,48 | $4,61 | $4,39 | 78,80K |
| 2026-08-25 | $4,48 | -4,27 % | $4,70 | $4,90 | $4,45 | 77,60K |
| 2026-08-24 | $4,68 | -1,89 % | $4,76 | $4,96 | $4,66 | 108,80K |
| 2026-08-21 | $4,77 | +1,92 % | $4,72 | $4,78 | $4,64 | 68,90K |
| 2026-08-20 | $4,68 | -2,09 % | $4,75 | $4,84 | $4,63 | 46,00K |
| 2026-08-19 | $4,78 | -4,21 % | $5,01 | $5,07 | $4,77 | 64,10K |
| 2026-08-18 | $4,99 | +0,81 % | $4,95 | $5,05 | $4,92 | 58,90K |
| 2026-08-17 | $4,95 | +1,02 % | $4,87 | $5,02 | $4,49 | 101,90K |
| 2026-08-14 | $4,90 | +1,24 % | $4,85 | $4,95 | $4,73 | 129,30K |
| 2026-08-13 | $4,84 | -0,21 % | $4,85 | $4,94 | $4,70 | 92,70K |
| 2026-08-12 | $4,85 | +9,48 % | $4,42 | $4,86 | $4,42 | 223,40K |
| 2026-08-11 | $4,43 | -2,85 % | $4,56 | $4,78 | $4,41 | 117,00K |
| 2026-08-10 | $4,56 | -10,24 % | $5,08 | $5,08 | $4,53 | 147,50K |
| 2026-08-07 | $5,08 | +2,42 % | $4,96 | $5,22 | $4,83 | 147,00K |
| 2026-08-06 | $4,96 | +0,61 % | $4,93 | $5,09 | $4,63 | 122,30K |
| 2026-08-05 | $4,93 | +12,81 % | $5,00 | $5,09 | $4,72 | 222,90K |
| 2026-08-04 | $4,37 | +3,31 % | $4,22 | $4,41 | $4,20 | 131,60K |
| 2026-08-03 | $4,23 | 0,00 % | $4,28 | $4,54 | $4,21 | 52,10K |
| 2026-07-31 | $4,23 | +1,44 % | $4,18 | $4,26 | $4,13 | 77,70K |
| 2026-07-30 | $4,17 | -0,24 % | $4,19 | $4,36 | $4,11 | 44,70K |
| 2026-07-29 | $4,18 | +1,21 % | $4,22 | $4,32 | $4,07 | 70,30K |
| 2026-07-28 | $4,13 | -4,18 % | $4,34 | $4,43 | $4,12 | 78,40K |
| 2026-07-27 | $4,31 | +4,87 % | $4,18 | $4,38 | $4,18 | 94,70K |
| 2026-07-24 | $4,11 | -0,48 % | $4,10 | $4,20 | $4,02 | 59,50K |
| 2026-07-23 | $4,13 | -9,83 % | $4,53 | $4,63 | $4,12 | 105,70K |
| 2026-07-22 | $4,58 | -1,72 % | $4,66 | $4,68 | $4,57 | 70,00K |
| 2026-07-21 | $4,66 | +1,08 % | $4,61 | $4,70 | $4,51 | 102,20K |
| 2026-07-20 | $4,61 | +0,44 % | $4,59 | $4,66 | $4,57 | 84,10K |
| 2026-07-17 | $4,59 | -1,29 % | $4,61 | $4,75 | $4,58 | 59,20K |
| 2026-07-16 | $4,65 | +0,22 % | $4,64 | $4,78 | $4,62 | 74,50K |
| 2026-07-15 | $4,64 | +0,22 % | $4,59 | $4,76 | $4,56 | 76,60K |
| 2026-07-14 | $4,63 | -1,91 % | $4,72 | $4,77 | $4,55 | 64,10K |
| 2026-07-13 | $4,72 | +0,85 % | $4,68 | $4,79 | $4,63 | 57,10K |
| 2026-07-10 | $4,68 | +0,21 % | $4,67 | $4,71 | $4,54 | 131,50K |
| 2026-07-09 | $4,67 | -2,30 % | $4,76 | $4,87 | $4,60 | 119,90K |
| 2026-07-08 | $4,78 | +3,24 % | $4,62 | $4,87 | $4,60 | 63,00K |
| 2026-07-07 | $4,63 | -1,91 % | $4,75 | $4,85 | $4,59 | 95,20K |
| 2026-07-06 | $4,72 | -3,28 % | $4,88 | $4,99 | $4,63 | 83,40K |
| 2026-07-02 | $4,88 | -5,79 % | $5,15 | $5,45 | $4,86 | 116,20K |
| 2026-07-01 | $5,18 | +5,71 % | $4,90 | $5,18 | $4,82 | 189,20K |
| 2026-06-30 | $4,90 | -9,93 % | $5,44 | $5,44 | $4,85 | 306,80K |
| 2026-06-29 | $5,44 | +4,02 % | $5,24 | $5,67 | $5,24 | 363,70K |
| 2026-06-26 | $5,23 | +14,19 % | $4,59 | $5,24 | $4,57 | 2,95M |
| 2026-06-25 | $4,58 | +2,69 % | $4,49 | $4,70 | $4,49 | 496,30K |
| 2026-06-24 | $4,46 | -0,67 % | $4,50 | $4,75 | $4,36 | 266,70K |
| 2026-06-23 | $4,49 | +7,93 % | $4,16 | $4,55 | $4,11 | 139,10K |
| 2026-06-22 | $4,16 | -3,93 % | $4,30 | $4,30 | $4,13 | 195,80K |
| 2026-06-18 | $4,33 | +3,84 % | $4,17 | $4,44 | $4,17 | 241,00K |
| 2026-06-17 | $4,17 | +3,47 % | $4,05 | $4,26 | $3,91 | 260,90K |
| 2026-06-16 | $4,03 | -1,47 % | $4,09 | $4,16 | $4,00 | 380,10K |
| 2026-06-15 | $4,09 | +0,25 % | $4,08 | $4,24 | $4,02 | 112,00K |
| 2026-06-12 | $4,08 | -0,49 % | $4,09 | $4,20 | $4,06 | 126,10K |
| 2026-06-11 | $4,10 | +0,99 % | $4,06 | $4,14 | $4,04 | 122,10K |
| 2026-06-10 | $4,06 | +1,00 % | $4,04 | $4,16 | $4,04 | 136,50K |
| 2026-06-09 | $4,02 | +0,25 % | $4,00 | $4,11 | $4,00 | 125,40K |
| 2026-06-08 | $4,01 | -1,96 % | $4,20 | $4,20 | $3,98 | 91,90K |
| 2026-06-05 | $4,09 | -3,31 % | $4,23 | $4,31 | $4,06 | 106,90K |
| 2026-06-04 | $4,23 | -0,70 % | $4,26 | $4,39 | $4,23 | 92,40K |
| 2026-06-03 | $4,26 | -2,74 % | $4,39 | $4,39 | $4,21 | 92,20K |
| 2026-06-02 | $4,38 | -1,35 % | $4,55 | $4,55 | $4,33 | 117,70K |
| 2026-06-01 | $4,44 | -1,77 % | $4,54 | $4,60 | $4,43 | 117,50K |
| 2026-05-29 | $4,52 | -3,21 % | $4,67 | $4,71 | $4,51 | 132,30K |
| 2026-05-28 | $4,67 | -0,43 % | $4,73 | $4,75 | $4,58 | 136,10K |
| 2026-05-27 | $4,69 | -0,21 % | $4,71 | $4,76 | $4,63 | 178,50K |
| 2026-05-26 | $4,70 | +2,17 % | $4,55 | $4,79 | $4,47 | 1,17M |