115,870€
-0,51%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 115,85 | 116,30 | 115,57 | 115,86 | 0,01% | 15,00 |
| 12.03.2025 | 115,64 | 117,51 | 113,22 | 115,85 | 0,42% | 26,00 |
| 11.03.2025 | 118,47 | 120,15 | 113,25 | 115,37 | -2,31% | 130,00 |
| 10.03.2025 | 126,04 | 127,03 | 118,10 | 118,10 | -4,65% | 90,00 |
| 07.03.2025 | 124,91 | 126,10 | 120,13 | 123,86 | -0,88% | - |
| 06.03.2025 | 131,97 | 132,01 | 124,77 | 124,96 | -5,39% | 143,00 |
| 05.03.2025 | 133,80 | 135,32 | 129,29 | 132,08 | -0,94% | 30,00 |
| 04.03.2025 | 134,77 | 136,84 | 131,03 | 133,33 | -0,80% | - |
| 03.03.2025 | 134,00 | 137,83 | 133,04 | 134,40 | 0,42% | 40,00 |
| 28.02.2025 | 134,19 | 135,85 | 132,70 | 133,84 | -0,12% | - |
| 27.02.2025 | 137,77 | 139,59 | 133,85 | 134,00 | -2,45% | 20,00 |
| 26.02.2025 | 135,24 | 140,25 | 133,96 | 137,37 | 2,04% | 200,00 |
| 25.02.2025 | 138,16 | 138,73 | 133,50 | 134,62 | -2,72% | 110,00 |
| 24.02.2025 | 139,38 | 144,88 | 137,56 | 138,39 | -0,88% | - |
| 21.02.2025 | 147,17 | 149,03 | 128,40 | 139,62 | -5,58% | 30,00 |
| 20.02.2025 | 149,22 | 150,63 | 145,42 | 147,87 | -2,39% | 76,00 |
| 19.02.2025 | 153,39 | 155,04 | 148,86 | 151,49 | -1,44% | 200,00 |
| 18.02.2025 | 152,77 | 155,36 | 151,32 | 153,70 | 0,93% | 230,00 |
| 17.02.2025 | 151,97 | 153,48 | 151,60 | 152,28 | -1,03% | 129,00 |
| 14.02.2025 | 154,08 | 155,93 | 142,35 | 153,87 | 14,12% | 1.175,00 |
| 13.02.2025 | 134,98 | 135,70 | 133,06 | 134,83 | -0,29% | 69,00 |
| 12.02.2025 | 130,10 | 135,80 | 128,43 | 135,22 | 4,16% | 24,00 |
| 11.02.2025 | 130,92 | 131,78 | 129,47 | 129,82 | -1,06% | 16,00 |
| 10.02.2025 | 131,07 | 134,34 | 124,21 | 131,21 | 0,37% | 236,00 |
| 07.02.2025 | 129,50 | 134,35 | 128,19 | 130,72 | 2,46% | 195,00 |
| 06.02.2025 | 125,03 | 128,36 | 124,62 | 127,58 | 2,44% | - |
| 05.02.2025 | 125,38 | 126,12 | 122,93 | 124,54 | -1,06% | 430,00 |
| 04.02.2025 | 125,84 | 126,65 | 124,27 | 125,87 | -0,15% | 66,00 |
| 03.02.2025 | 125,24 | 127,26 | 122,98 | 126,06 | -0,29% | 252,00 |
| 31.01.2025 | 127,07 | 129,63 | 125,65 | 126,43 | -0,15% | 30,00 |
| 30.01.2025 | 127,69 | 128,90 | 125,74 | 126,62 | -0,54% | 271,00 |
| 29.01.2025 | 125,49 | 128,60 | 125,09 | 127,31 | 1,26% | - |
| 28.01.2025 | 123,36 | 125,90 | 121,66 | 125,72 | 2,24% | - |
| 27.01.2025 | 120,21 | 124,87 | 118,50 | 122,96 | 1,52% | 420,00 |
| 24.01.2025 | 127,48 | 128,05 | 120,79 | 121,12 | -5,31% | 52,00 |
| 23.01.2025 | 127,29 | 128,41 | 126,01 | 127,91 | 0,50% | 40,00 |
| 22.01.2025 | 127,69 | 129,49 | 126,79 | 127,27 | -0,34% | - |
| 21.01.2025 | 130,11 | 131,23 | 125,98 | 127,70 | -1,56% | 50,00 |
| 20.01.2025 | 130,47 | 131,26 | 124,99 | 129,72 | -1,33% | - |
| 17.01.2025 | 128,41 | 131,91 | 127,76 | 131,47 | 2,48% | - |
| 16.01.2025 | 128,72 | 129,06 | 126,42 | 128,29 | -0,33% | - |
| 15.01.2025 | 124,13 | 129,03 | 123,66 | 128,72 | 3,92% | 4,00 |
| 14.01.2025 | 125,98 | 127,55 | 123,41 | 123,86 | -1,78% | 136,00 |
| 13.01.2025 | 126,62 | 127,60 | 124,84 | 126,10 | -0,34% | 159,00 |
| 10.01.2025 | 126,57 | 129,69 | 125,65 | 126,53 | 0,45% | 32,00 |
| 09.01.2025 | 126,79 | 129,42 | 124,83 | 125,96 | -0,63% | - |
| 08.01.2025 | 127,02 | 127,81 | 126,29 | 126,76 | -0,13% | 10,00 |
| 07.01.2025 | 129,92 | 131,56 | 126,45 | 126,92 | -2,49% | 35,00 |
| 06.01.2025 | 131,44 | 133,19 | 129,64 | 130,16 | -1,16% | - |
| 03.01.2025 | 128,20 | 132,41 | 127,92 | 131,69 | 2,76% | 20,00 |
| 02.01.2025 | 127,15 | 130,24 | 127,05 | 128,15 | 1,16% | 35,00 |
| 30.12.2024 | 127,36 | 128,49 | 121,10 | 126,68 | -0,97% | 234,00 |
| 27.12.2024 | 129,66 | 130,20 | 126,88 | 127,92 | -1,04% | 50,00 |
| 23.12.2024 | 129,42 | 130,31 | 127,27 | 129,26 | 0,44% | 61,00 |
| 20.12.2024 | 124,12 | 130,10 | 121,89 | 128,69 | 3,17% | 164,00 |
| 19.12.2024 | 122,91 | 126,00 | 122,30 | 124,74 | 1,37% | 912,00 |
| 18.12.2024 | 125,98 | 127,62 | 122,90 | 123,05 | -2,40% | 181,00 |
| 17.12.2024 | 125,80 | 126,46 | 123,76 | 126,08 | 0,21% | 54,00 |
| 16.12.2024 | 124,57 | 126,79 | 120,64 | 125,82 | 0,87% | 83,00 |
| 13.12.2024 | 131,02 | 131,90 | 124,58 | 124,74 | -5,02% | 88,00 |
| 12.12.2024 | 131,70 | 133,03 | 128,27 | 131,33 | -0,77% | 1.200,00 |
| 11.12.2024 | 131,44 | 133,45 | 130,50 | 132,35 | 0,72% | - |
| 10.12.2024 | 129,68 | 133,04 | 129,19 | 131,41 | 0,98% | 8,00 |
| 09.12.2024 | 129,68 | 131,38 | 129,09 | 130,14 | 0,39% | 28,00 |
| 06.12.2024 | 129,14 | 131,31 | 128,33 | 129,64 | 0,68% | 120,00 |
| 05.12.2024 | 132,17 | 132,73 | 128,08 | 128,77 | -2,67% | - |
| 04.12.2024 | 130,85 | 132,34 | 128,65 | 132,30 | 1,15% | 25,00 |
| 03.12.2024 | 131,06 | 131,55 | 128,61 | 130,80 | -0,11% | 131,00 |
| 02.12.2024 | 128,84 | 131,03 | 127,99 | 130,94 | 1,76% | 20,00 |
| 29.11.2024 | 130,81 | 132,18 | 128,62 | 128,67 | -1,84% | 34,00 |
| 28.11.2024 | 131,44 | 132,58 | 127,55 | 131,08 | 0,18% | - |
| 27.11.2024 | 133,31 | 133,43 | 130,16 | 130,84 | -1,79% | 14,00 |
| 26.11.2024 | 134,37 | 134,84 | 132,14 | 133,22 | -0,82% | 77,00 |
| 25.11.2024 | 131,98 | 134,84 | 131,15 | 134,32 | 1,87% | 48,00 |
| 22.11.2024 | 127,34 | 135,22 | 124,75 | 131,85 | 3,70% | - |
| 21.11.2024 | 127,60 | 128,74 | 125,86 | 127,15 | -0,93% | 81,00 |
| 20.11.2024 | 123,49 | 128,60 | 122,77 | 128,34 | 3,46% | 127,00 |
| 19.11.2024 | 124,79 | 125,38 | 122,93 | 124,05 | -0,60% | - |
| 18.11.2024 | 126,00 | 127,08 | 124,30 | 124,80 | -0,88% | - |
| 15.11.2024 | 127,15 | 127,56 | 124,47 | 125,91 | -1,56% | - |
| 14.11.2024 | 125,74 | 129,35 | 125,27 | 127,90 | 1,77% | 2.822,00 |
| 13.11.2024 | 125,34 | 127,35 | 124,25 | 125,68 | 0,25% | 3.354,00 |
| 12.11.2024 | 128,31 | 128,99 | 125,33 | 125,37 | -2,79% | 54,00 |
| 11.11.2024 | 125,31 | 130,77 | 125,17 | 128,97 | 2,70% | 117,00 |
| 08.11.2024 | 130,29 | 131,74 | 123,58 | 125,58 | -7,97% | 97,00 |
| 07.11.2024 | 131,76 | 137,55 | 129,90 | 136,45 | 3,94% | 42,00 |
| 06.11.2024 | 130,66 | 133,51 | 121,13 | 131,28 | 4,09% | 256,00 |
| 05.11.2024 | 126,00 | 129,21 | 125,34 | 126,12 | 0,19% | 200,00 |
| 04.11.2024 | 124,98 | 126,41 | 124,17 | 125,88 | -0,04% | 32,00 |
| 01.11.2024 | 123,64 | 126,13 | 123,08 | 125,93 | 1,75% | 20,00 |
| 31.10.2024 | 127,37 | 127,65 | 123,42 | 123,76 | -3,36% | 1.444,00 |
| 30.10.2024 | 127,19 | 128,06 | 125,67 | 128,06 | 0,53% | - |
| 29.10.2024 | 125,52 | 128,03 | 124,95 | 127,38 | 1,44% | 197,00 |
| 28.10.2024 | 125,41 | 126,87 | 124,80 | 125,57 | 0,72% | 20,00 |
| 25.10.2024 | 122,75 | 125,18 | 122,47 | 124,67 | 1,70% | - |
| 24.10.2024 | 122,22 | 124,59 | 121,92 | 122,59 | 0,23% | - |
| 23.10.2024 | 125,30 | 126,33 | 121,76 | 122,31 | -2,56% | 64,00 |
| 22.10.2024 | 126,48 | 126,67 | 125,20 | 125,52 | -1,05% | 30,00 |
| 21.10.2024 | 125,45 | 127,52 | 124,74 | 126,85 | 1,00% | 152,00 |
| 18.10.2024 | 125,40 | 126,54 | 124,53 | 125,60 | -0,02% | 16,00 |