Pinterest, Inc. Class A PINS
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$18,73-0,16 (-0,85 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18,89 | +1,89 % | $18,46 | $19,09 | $18,35 | 16,14M |
| 2026-09-29 | $18,54 | +0,71 % | $18,45 | $18,57 | $18,23 | 9,56M |
| 2026-09-28 | $18,41 | -2,59 % | $18,70 | $18,77 | $18,32 | 8,81M |
| 2026-09-25 | $18,90 | +0,96 % | $18,73 | $19,03 | $18,63 | 8,90M |
| 2026-09-24 | $18,72 | +1,46 % | $18,57 | $18,79 | $18,34 | 11,76M |
| 2026-09-23 | $18,45 | +0,33 % | $18,43 | $18,60 | $17,84 | 14,75M |
| 2026-09-22 | $18,39 | -5,01 % | $19,67 | $19,77 | $18,25 | 22,42M |
| 2026-09-21 | $19,36 | +4,09 % | $18,75 | $19,50 | $18,61 | 11,89M |
| 2026-09-18 | $18,60 | +1,58 % | $18,41 | $18,82 | $18,25 | 33,62M |
| 2026-09-17 | $18,31 | -1,82 % | $18,74 | $18,81 | $18,20 | 29,47M |
| 2026-09-16 | $18,65 | -0,59 % | $18,64 | $18,97 | $18,48 | 12,81M |
| 2026-09-15 | $18,76 | -4,72 % | $19,31 | $19,43 | $18,74 | 11,08M |
| 2026-09-14 | $19,69 | +3,36 % | $19,15 | $19,70 | $18,84 | 12,04M |
| 2026-09-11 | $19,05 | +1,44 % | $19,03 | $19,11 | $18,60 | 13,76M |
| 2026-09-10 | $18,78 | +2,74 % | $18,25 | $18,92 | $18,05 | 14,36M |
| 2026-09-09 | $18,28 | -9,24 % | $19,98 | $20,21 | $18,28 | 28,09M |
| 2026-09-08 | $20,14 | -1,27 % | $20,20 | $20,31 | $19,92 | 11,52M |
| 2026-09-04 | $20,40 | -2,16 % | $20,70 | $20,74 | $20,17 | 10,01M |
| 2026-09-03 | $20,85 | -1,74 % | $21,40 | $21,92 | $20,57 | 12,80M |
| 2026-09-02 | $21,22 | -0,14 % | $21,27 | $21,42 | $21,00 | 13,27M |
| 2026-09-01 | $21,25 | -2,12 % | $21,61 | $21,90 | $21,16 | 9,83M |
| 2026-08-31 | $21,71 | -6,38 % | $22,09 | $22,50 | $21,38 | 23,21M |
| 2026-08-28 | $23,19 | +1,35 % | $22,98 | $23,45 | $22,98 | 6,67M |
| 2026-08-27 | $22,88 | -1,84 % | $23,45 | $23,51 | $22,80 | 7,52M |
| 2026-08-26 | $23,31 | -1,48 % | $23,57 | $23,79 | $23,12 | 10,39M |
| 2026-08-25 | $23,66 | +0,81 % | $23,40 | $23,78 | $23,30 | 8,51M |
| 2026-08-24 | $23,47 | +0,30 % | $23,23 | $23,68 | $22,86 | 11,49M |
| 2026-08-21 | $23,40 | +0,73 % | $23,24 | $23,59 | $23,02 | 6,84M |
| 2026-08-20 | $23,23 | -0,68 % | $23,26 | $23,50 | $22,80 | 7,18M |
| 2026-08-19 | $23,39 | +1,43 % | $23,15 | $23,67 | $22,96 | 7,61M |
| 2026-08-18 | $23,06 | -0,04 % | $23,18 | $23,80 | $23,06 | 7,62M |
| 2026-08-17 | $23,07 | -4,11 % | $23,84 | $23,95 | $22,99 | 7,56M |
| 2026-08-14 | $24,06 | +3,17 % | $23,26 | $24,23 | $23,15 | 8,64M |
| 2026-08-13 | $23,32 | +1,83 % | $23,00 | $23,50 | $22,65 | 7,95M |
| 2026-08-12 | $22,90 | -3,58 % | $23,57 | $23,58 | $22,77 | 10,74M |
| 2026-08-11 | $23,75 | -2,54 % | $24,13 | $24,23 | $23,61 | 9,79M |
| 2026-08-10 | $24,37 | +2,91 % | $23,58 | $24,37 | $23,58 | 10,88M |
| 2026-08-07 | $23,68 | +1,50 % | $23,33 | $23,80 | $23,22 | 12,43M |
| 2026-08-06 | $23,33 | -0,13 % | $23,22 | $23,77 | $23,02 | 15,93M |
| 2026-08-05 | $23,36 | -8,68 % | $23,98 | $25,06 | $23,16 | 22,99M |
| 2026-08-04 | $25,58 | +5,88 % | $24,25 | $25,73 | $24,20 | 21,96M |
| 2026-08-03 | $24,16 | +0,62 % | $24,38 | $24,63 | $23,97 | 13,11M |
| 2026-07-31 | $24,01 | -1,72 % | $24,04 | $24,55 | $23,67 | 9,81M |
| 2026-07-30 | $24,43 | -0,04 % | $23,99 | $24,56 | $23,72 | 9,84M |
| 2026-07-29 | $24,44 | +0,33 % | $24,04 | $24,63 | $23,96 | 11,06M |
| 2026-07-28 | $24,36 | +3,66 % | $23,47 | $24,42 | $23,30 | 17,11M |
| 2026-07-27 | $23,50 | +6,19 % | $22,54 | $23,78 | $22,50 | 9,33M |
| 2026-07-24 | $22,13 | +1,10 % | $22,15 | $22,41 | $21,95 | 8,71M |
| 2026-07-23 | $21,89 | -2,88 % | $22,27 | $22,49 | $21,55 | 8,58M |
| 2026-07-22 | $22,54 | -1,27 % | $22,81 | $22,83 | $22,26 | 10,07M |
| 2026-07-21 | $22,83 | +0,09 % | $22,32 | $22,92 | $22,29 | 7,38M |
| 2026-07-20 | $22,81 | -1,68 % | $23,18 | $23,47 | $22,78 | 8,94M |
| 2026-07-17 | $23,20 | +0,48 % | $22,71 | $23,24 | $22,18 | 9,12M |
| 2026-07-16 | $23,09 | -2,49 % | $23,85 | $23,92 | $22,95 | 12,26M |
| 2026-07-15 | $23,68 | +4,73 % | $22,83 | $23,75 | $22,69 | 14,07M |
| 2026-07-14 | $22,61 | +0,04 % | $22,12 | $22,74 | $21,97 | 8,48M |
| 2026-07-13 | $22,60 | +0,36 % | $22,63 | $23,04 | $22,43 | 6,78M |
| 2026-07-10 | $22,52 | -0,79 % | $23,00 | $23,10 | $22,01 | 9,86M |
| 2026-07-09 | $22,70 | +0,75 % | $22,00 | $22,75 | $21,91 | 12,15M |
| 2026-07-08 | $22,53 | +0,49 % | $22,40 | $22,61 | $21,93 | 14,09M |
| 2026-07-07 | $22,42 | +0,76 % | $22,85 | $23,06 | $22,22 | 10,41M |
| 2026-07-06 | $22,25 | +0,82 % | $21,94 | $22,45 | $21,67 | 8,24M |
| 2026-07-02 | $22,07 | +0,82 % | $21,80 | $22,20 | $21,65 | 8,21M |
| 2026-07-01 | $21,89 | +4,09 % | $21,22 | $22,31 | $21,08 | 13,23M |
| 2026-06-30 | $21,03 | -3,88 % | $21,56 | $21,61 | $20,84 | 12,82M |
| 2026-06-29 | $21,88 | +5,09 % | $21,00 | $21,96 | $20,99 | 16,11M |
| 2026-06-26 | $20,82 | +6,88 % | $19,53 | $20,97 | $19,53 | 24,11M |
| 2026-06-25 | $19,48 | -1,91 % | $19,82 | $19,84 | $19,20 | 14,01M |
| 2026-06-24 | $19,86 | +1,69 % | $19,57 | $20,42 | $19,57 | 9,97M |
| 2026-06-23 | $19,53 | +0,15 % | $18,73 | $20,50 | $18,73 | 24,16M |
| 2026-06-22 | $19,50 | -3,80 % | $20,14 | $20,41 | $19,30 | 21,53M |
| 2026-06-18 | $20,27 | -0,44 % | $20,21 | $20,67 | $19,77 | 39,84M |
| 2026-06-17 | $20,36 | -3,78 % | $20,80 | $20,92 | $20,21 | 19,61M |
| 2026-06-16 | $21,16 | -0,80 % | $21,32 | $21,58 | $20,75 | 20,45M |
| 2026-06-15 | $21,33 | +5,54 % | $20,48 | $21,55 | $20,44 | 15,51M |
| 2026-06-12 | $20,21 | -6,00 % | $21,58 | $21,70 | $20,18 | 12,36M |
| 2026-06-11 | $21,50 | -1,24 % | $21,98 | $21,98 | $20,83 | 19,34M |
| 2026-06-10 | $21,77 | -0,68 % | $21,60 | $22,06 | $21,28 | 20,86M |
| 2026-06-09 | $21,92 | -0,32 % | $21,80 | $22,10 | $21,13 | 23,40M |
| 2026-06-08 | $21,99 | +2,66 % | $21,32 | $22,06 | $20,58 | 28,86M |
| 2026-06-05 | $21,42 | -0,79 % | $21,66 | $22,36 | $20,81 | 18,23M |
| 2026-06-04 | $21,59 | +4,45 % | $20,69 | $22,13 | $20,60 | 27,53M |
| 2026-06-03 | $20,67 | -0,96 % | $20,61 | $20,79 | $20,10 | 21,05M |
| 2026-06-02 | $20,87 | -2,25 % | $21,13 | $21,13 | $20,35 | 16,95M |
| 2026-06-01 | $21,35 | +6,48 % | $20,37 | $21,54 | $20,19 | 25,07M |
| 2026-05-29 | $20,05 | -2,91 % | $20,74 | $20,78 | $20,01 | 66,59M |
| 2026-05-28 | $20,65 | +3,10 % | $20,00 | $20,76 | $19,62 | 16,30M |
| 2026-05-27 | $20,03 | +3,62 % | $19,41 | $20,22 | $19,23 | 13,77M |
| 2026-05-26 | $19,33 | +0,21 % | $19,09 | $19,72 | $19,05 | 11,08M |
| 2026-05-22 | $19,29 | +2,33 % | $18,79 | $19,32 | $18,63 | 12,78M |