Deutsche Märkte schließen in 3 Stunden 4 Minuten

Pinterest, Inc. (PINS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,14-0,70 (-1,02%)
Börsenschluss: 4:02PM EST

67,91 -0,23 (-0,34 %)
Vorbörslich: 8:24AM EST

Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 202170,0070,4460,3368,1468,1422.070.700
04. März 202173,0174,2366,3068,8468,8422.864.800
03. März 202181,1781,7173,0174,3974,3913.186.200
02. März 202184,2185,1080,2881,1781,178.968.600
01. März 202182,5783,4780,9083,3283,328.045.600
26. Feb. 202180,2681,5976,3980,5880,5814.156.100
25. Feb. 202185,5786,5078,6979,1179,1111.514.400
24. Feb. 202183,8585,4081,5284,1784,178.856.400
23. Feb. 202174,3584,9370,6084,5684,5620.293.600
22. Feb. 202185,0086,8380,4480,9980,9910.141.100
19. Feb. 202187,4188,2985,4385,9085,907.056.300
18. Feb. 202185,3186,8083,6685,9985,999.162.500
17. Feb. 202187,0687,4583,6386,3086,3010.418.500
16. Feb. 202186,5589,9086,4989,1589,1519.279.100
12. Feb. 202186,6686,9883,6384,0484,0411.008.400
11. Feb. 202185,7087,3783,5087,0387,0331.003.300
10. Feb. 202180,9082,4978,5481,1281,1213.038.500
09. Feb. 202179,4581,7079,0379,4179,4112.494.400
08. Feb. 202181,4381,8077,9479,8179,8123.275.900
05. Feb. 202186,2086,4979,7081,9681,9646.052.600
04. Feb. 202178,7879,1575,0577,8477,8426.599.500
03. Feb. 202176,0077,9873,0377,1477,1416.319.200
02. Feb. 202172,4874,1371,3773,8773,8710.042.900
01. Feb. 202169,6171,9968,5570,7270,729.755.800
29. Jan. 202168,0069,2565,9168,5168,5111.215.400
28. Jan. 202167,3269,2966,0168,5168,5111.665.400
27. Jan. 202165,5268,8762,1564,6764,6717.567.200
26. Jan. 202173,6574,0468,5769,2469,2416.432.500
25. Jan. 202174,4675,0768,6173,3773,3713.803.000
22. Jan. 202173,5275,4072,9073,0873,0810.136.600
21. Jan. 202174,2074,4672,2173,5273,529.567.900
20. Jan. 202172,0073,0269,5872,6472,646.938.700
19. Jan. 202171,7571,9569,5871,0171,016.820.100
15. Jan. 202171,3971,8568,9269,7569,758.872.300
14. Jan. 202173,4576,2570,4170,9670,9613.110.400
13. Jan. 202176,0076,8872,7072,7672,769.793.800
12. Jan. 202171,1775,0771,1775,0775,078.941.000
11. Jan. 202170,8172,8969,0271,7071,707.812.800
08. Jan. 202172,2073,5769,5071,8771,879.102.500
07. Jan. 202167,7171,4167,7171,3871,389.870.700
06. Jan. 202166,0368,3464,7467,1167,119.518.500
05. Jan. 202167,9269,4167,4568,4268,426.482.300
04. Jan. 202166,0069,6764,5068,0768,0712.825.700
31. Dez. 202067,3167,5465,4565,9065,906.583.300
30. Dez. 202068,3368,5365,9267,1467,148.639.000
29. Dez. 202068,0169,5166,6068,2968,296.939.400
28. Dez. 202072,0072,4866,6567,7967,798.081.200
24. Dez. 202073,0073,4170,3271,0471,044.552.300
23. Dez. 202073,0075,4472,6572,9972,9911.107.200
22. Dez. 202070,2972,4269,3572,3572,359.143.100
21. Dez. 202069,6171,6368,3569,8569,8512.656.200
18. Dez. 202071,5971,8069,8170,3670,3612.822.100
17. Dez. 202071,7072,6870,1071,0071,0010.128.200
16. Dez. 202070,9871,5768,6870,2770,277.565.800
15. Dez. 202070,3670,9968,9570,7170,716.432.700
14. Dez. 202072,1772,1869,5269,7969,796.879.800
11. Dez. 202071,2572,8869,2771,1371,136.914.700
10. Dez. 202067,7871,9166,6071,6471,648.500.900
09. Dez. 202069,9072,7267,4568,4768,4710.697.500
08. Dez. 202070,2570,8068,4269,9269,926.097.500
07. Dez. 202068,2870,9167,9170,3170,319.412.500
04. Dez. 202070,1470,2566,7967,3167,319.515.600
03. Dez. 202068,4771,3768,0069,7069,7010.601.600
02. Dez. 202067,5068,4565,0168,0168,016.581.900
01. Dez. 202070,9171,1067,4368,2168,218.270.600
30. Nov. 202070,2570,6365,7570,0270,0215.082.900
27. Nov. 202068,1270,1166,8969,7269,728.459.200
25. Nov. 202064,2667,7464,1067,4267,4210.655.000
24. Nov. 202065,8865,8862,4364,0364,0313.584.600
23. Nov. 202067,6068,1063,6365,7965,7912.945.200
20. Nov. 202066,5067,6066,1566,8566,857.780.000
19. Nov. 202064,9767,1964,7965,9565,9510.876.200
18. Nov. 202063,4065,2862,7064,4564,459.875.900
17. Nov. 202062,4764,1261,8163,3563,359.239.900
16. Nov. 202061,4862,6559,1262,6262,6211.595.900
13. Nov. 202061,1962,6360,0862,3262,3211.989.700
12. Nov. 202059,2660,9358,5360,2660,2612.935.100
11. Nov. 202056,4059,9956,3559,5559,5515.981.400
10. Nov. 202057,0057,1552,0655,6755,6722.938.900
09. Nov. 202061,0061,7557,3857,7557,7519.633.400
06. Nov. 202063,3265,4762,0564,7464,7412.283.900
05. Nov. 202062,8063,7361,5163,4763,4715.673.000
04. Nov. 202060,0861,9259,3361,4561,4521.601.300
03. Nov. 202058,7159,9457,7759,5859,5820.781.800
02. Nov. 202059,0059,7756,3158,3858,3836.422.200
30. Okt. 202061,1161,7557,7158,9558,9557.123.100
29. Okt. 202064,0068,9361,1262,5162,51128.101.800
28. Okt. 202050,0250,7048,5749,2549,2534.013.200
27. Okt. 202051,0052,9050,1952,5252,5217.840.700
26. Okt. 202053,4553,8749,1050,4650,4625.385.800
23. Okt. 202051,0653,2349,6353,0053,0016.705.300
22. Okt. 202050,3551,2348,2950,8150,8115.688.100
21. Okt. 202049,4052,0548,8049,3849,3845.491.500
20. Okt. 202046,1346,1944,6145,3245,3211.595.300
19. Okt. 202044,2046,3544,0645,8245,8219.387.900
16. Okt. 202045,1645,7043,9644,0644,0610.908.700
15. Okt. 202043,3343,7942,6743,6543,659.851.900
14. Okt. 202044,4844,6443,5743,9943,998.338.900
13. Okt. 202044,5044,7643,7244,1544,159.151.000
12. Okt. 202044,5045,8443,8144,0444,0416.994.900
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...