1Stdibs.Com Inc (DIBS)

DIBS
🏛️ Vereinigte Staaten →
2.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 12.25 12.68 12.06 12.51 0.2M
2021-12-30 11.90 12.51 11.90 12.32 0.2M
2021-12-29 12.53 12.70 11.71 11.89 0.2M
2021-12-28 12.69 12.83 12.30 12.41 0.1M
2021-12-27 12.78 12.99 12.52 12.75 0.1M
2021-12-23 12.59 12.86 12.15 12.75 0.2M
2021-12-22 12.49 12.90 12.19 12.38 0.3M
2021-12-21 12.19 12.79 12.10 12.54 0.3M
2021-12-20 11.65 12.05 11.50 11.99 0.3M
2021-12-17 11.88 12.29 11.51 12.03 0.5M
2021-12-16 12.61 12.98 11.83 11.98 0.3M
2021-12-15 11.96 12.87 11.46 12.42 0.6M
2021-12-14 12.81 12.93 11.95 12.00 0.5M
2021-12-13 13.66 13.66 12.77 13.12 0.7M
2021-12-10 12.29 13.00 12.29 12.87 0.2M
2021-12-09 13.00 13.37 12.23 12.31 0.6M
2021-12-08 13.38 13.60 12.54 13.15 0.5M
2021-12-07 13.28 14.04 13.28 13.59 0.4M
2021-12-06 12.85 13.20 12.50 13.00 0.3M
2021-12-03 13.10 13.20 12.48 12.92 0.4M
2021-12-02 12.56 13.11 12.34 13.09 0.3M
2021-12-01 12.98 13.31 12.30 12.68 0.3M
2021-11-30 12.85 13.37 12.44 12.89 0.3M
2021-11-29 13.77 14.00 12.90 12.95 0.5M
2021-11-26 13.40 13.85 13.20 13.50 0.2M
2021-11-24 12.18 13.90 12.16 13.85 0.5M
2021-11-23 13.05 13.28 12.06 12.26 0.6M
2021-11-22 13.57 13.57 12.75 12.84 0.5M
2021-11-19 13.40 13.70 13.05 13.37 0.3M
2021-11-18 13.63 13.70 13.11 13.55 0.3M
2021-11-17 13.29 13.94 13.21 13.63 0.3M
2021-11-16 13.23 13.90 12.75 13.19 0.6M
2021-11-15 15.01 15.23 13.25 13.38 1.0M
2021-11-12 14.55 15.79 14.43 14.98 0.2M
2021-11-11 14.50 15.08 13.84 14.50 0.6M
2021-11-10 14.63 14.63 13.66 13.98 0.4M
2021-11-09 15.99 16.11 14.47 14.62 0.3M
2021-11-08 16.23 16.73 15.67 15.89 0.2M
2021-11-05 16.70 16.98 16.11 16.34 0.1M
2021-11-04 17.25 17.25 16.10 16.69 0.2M
2021-11-03 17.02 17.50 16.28 17.09 0.2M
2021-11-02 16.48 17.05 15.45 16.95 0.2M
2021-11-01 17.29 17.43 16.09 16.60 0.2M
2021-10-29 16.88 17.82 16.79 17.14 0.1M
2021-10-28 16.76 17.18 16.16 16.92 0.1M
2021-10-27 17.47 18.20 16.26 16.69 0.2M
2021-10-26 18.28 18.48 16.75 17.67 0.4M
2021-10-25 17.86 18.00 15.72 17.73 1.1M
2021-10-22 17.90 19.00 15.02 15.51 0.7M
2021-10-21 14.77 15.36 14.44 14.97 0.1M
2021-10-20 14.69 15.34 14.27 14.84 0.1M
2021-10-19 14.50 14.99 14.39 14.69 0.1M
2021-10-18 14.65 14.98 14.25 14.54 0.2M
2021-10-15 14.68 14.88 14.30 14.79 0.1M
2021-10-14 14.82 15.18 14.47 14.50 0.1M
2021-10-13 14.34 14.76 14.13 14.62 0.1M
2021-10-12 14.67 14.96 14.01 14.21 0.1M
2021-10-11 14.02 15.24 13.54 14.59 0.4M
2021-10-08 13.43 14.13 13.13 13.99 0.1M
2021-10-07 12.42 13.72 12.29 13.33 0.3M
2021-10-06 12.47 12.68 12.11 12.35 0.1M
2021-10-05 12.15 12.69 12.10 12.64 0.1M
2021-10-04 12.67 12.67 11.94 12.06 0.2M
2021-10-01 12.33 12.88 12.08 12.70 0.2M
2021-09-30 12.53 12.65 11.92 12.40 0.2M
2021-09-29 13.00 13.18 12.41 12.56 0.3M
2021-09-28 13.15 13.43 12.53 13.00 0.5M
2021-09-27 13.39 13.92 13.03 13.18 0.4M
2021-09-24 13.38 13.85 13.08 13.39 0.2M
2021-09-23 13.55 13.97 13.41 13.57 0.3M
2021-09-22 14.32 14.52 13.50 13.55 0.4M
2021-09-21 14.38 14.76 13.49 14.24 0.4M
2021-09-20 14.34 14.34 13.38 14.32 0.7M
2021-09-17 16.65 16.80 14.77 15.03 1.0M
2021-09-16 15.00 16.61 14.63 16.60 0.3M
2021-09-15 15.14 15.91 14.20 15.09 0.3M
2021-09-14 14.81 15.35 14.64 14.88 0.1M
2021-09-13 15.82 16.00 14.53 14.58 0.3M
2021-09-10 16.55 16.75 15.63 15.72 0.2M
2021-09-09 16.83 17.20 16.41 16.50 0.1M
2021-09-08 17.02 18.04 16.19 16.60 0.2M
2021-09-07 18.25 18.72 17.00 17.09 0.2M
2021-09-03 16.85 18.59 16.70 18.30 0.2M
2021-09-02 16.50 17.30 16.36 16.76 0.2M
2021-09-01 16.38 16.88 16.04 16.62 0.2M
2021-08-31 16.81 17.09 16.17 16.31 0.1M
2021-08-30 16.91 17.00 15.61 16.74 0.2M
2021-08-27 15.98 16.64 15.82 16.41 0.3M
2021-08-26 16.13 16.48 15.25 16.01 0.2M
2021-08-25 16.08 16.28 15.86 16.10 0.1M
2021-08-24 15.31 16.52 15.31 15.99 0.1M
2021-08-23 16.58 17.00 15.43 15.53 0.1M
2021-08-20 14.09 16.31 14.09 16.21 0.2M
2021-08-19 15.90 15.90 14.43 14.58 0.2M
2021-08-18 14.98 16.00 14.94 15.49 0.2M
2021-08-17 14.94 15.19 14.01 15.02 0.3M
2021-08-16 14.51 15.14 14.24 14.95 0.3M
2021-08-13 13.64 15.41 13.27 15.32 0.5M
2021-08-12 13.51 14.00 12.25 13.28 1.6M
2021-08-11 18.00 18.49 17.37 17.51 0.3M
2021-08-10 18.01 18.94 16.58 17.88 0.1M
2021-08-09 17.92 18.57 17.33 17.91 0.1M
2021-08-06 18.56 19.31 16.66 17.31 0.1M
2021-08-05 19.29 19.29 18.14 18.24 0.1M
2021-08-04 18.46 19.47 18.46 18.65 0.1M
2021-08-03 20.51 20.74 18.40 18.77 0.1M
2021-08-02 16.52 20.93 16.31 20.70 0.4M
2021-07-30 19.09 19.15 15.02 16.25 1.9M
2021-07-29 20.00 20.00 18.31 19.15 0.3M
2021-07-28 21.09 21.80 19.08 20.02 0.3M
2021-07-27 21.82 22.89 21.12 21.12 0.0M
2021-07-26 22.11 23.12 21.86 21.91 0.0M
2021-07-23 21.66 22.59 21.29 22.16 0.0M
2021-07-22 22.91 23.81 21.04 21.68 0.1M
2021-07-21 22.48 23.09 22.23 22.64 0.1M
2021-07-20 22.21 22.79 21.62 22.33 0.1M
2021-07-19 22.22 22.80 21.50 22.18 0.2M
2021-07-16 23.40 24.21 22.79 22.86 0.1M
2021-07-15 25.00 25.36 22.75 23.56 0.2M
2021-07-14 25.84 26.74 25.25 25.28 0.1M
2021-07-13 26.33 27.49 25.69 26.12 0.2M
2021-07-12 26.50 27.07 25.64 27.00 0.1M
2021-07-09 26.74 27.85 25.61 26.43 0.2M
2021-07-08 27.20 28.02 26.00 27.25 0.2M
2021-07-07 26.15 28.36 26.12 28.08 0.3M
2021-07-06 26.03 26.50 25.31 26.46 0.1M
2021-07-02 26.51 26.81 24.28 25.79 0.3M
2021-07-01 31.46 32.00 26.80 27.11 0.8M
2021-06-30 25.12 35.46 25.12 34.81 1.3M
2021-06-29 23.36 25.83 23.36 24.71 0.2M
2021-06-28 24.41 25.02 22.66 23.36 0.1M
2021-06-25 25.00 25.00 22.50 24.41 0.1M
2021-06-24 26.94 27.80 24.81 25.00 0.1M
2021-06-23 26.38 27.89 25.38 26.94 0.1M
2021-06-22 27.67 28.21 25.78 26.46 0.1M
2021-06-21 25.90 28.59 24.98 27.67 0.1M
2021-06-18 24.00 26.22 23.53 26.00 0.1M
2021-06-17 22.97 25.07 22.70 24.00 0.2M
2021-06-16 23.28 23.60 22.50 22.92 0.1M
2021-06-15 23.55 24.49 22.75 23.05 0.2M
2021-06-14 24.30 25.98 23.60 23.95 0.2M
2021-06-11 27.25 29.84 24.02 24.11 1.2M
2021-06-10 21.50 29.30 20.70 28.50 5.5M