127,480€
2,99%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 124,58 | 126,22 | 124,06 | 125,62 | 0,90% | - |
| 16.10.2024 | 122,39 | 126,06 | 121,45 | 124,50 | 1,67% | 159,00 |
| 15.10.2024 | 122,83 | 123,26 | 121,25 | 122,45 | -0,95% | 40,00 |
| 14.10.2024 | 122,43 | 123,76 | 122,20 | 123,63 | 0,54% | - |
| 11.10.2024 | 121,75 | 123,68 | 120,69 | 122,96 | 1,23% | 20,00 |
| 10.10.2024 | 124,19 | 125,27 | 121,27 | 121,47 | -1,93% | 57,00 |
| 09.10.2024 | 120,58 | 124,09 | 119,58 | 123,86 | 2,63% | 42,00 |
| 08.10.2024 | 118,55 | 122,51 | 116,88 | 120,69 | 1,71% | 216,00 |
| 07.10.2024 | 118,44 | 119,58 | 117,00 | 118,66 | 0,31% | - |
| 04.10.2024 | 113,66 | 118,37 | 113,54 | 118,29 | 4,08% | 150,00 |
| 03.10.2024 | 114,20 | 114,52 | 112,18 | 113,65 | -0,47% | - |
| 02.10.2024 | 113,15 | 114,43 | 112,24 | 114,19 | 0,73% | 6,00 |
| 01.10.2024 | 113,66 | 115,64 | 111,80 | 113,36 | -0,52% | - |
| 30.09.2024 | 114,78 | 115,02 | 112,75 | 113,95 | -0,84% | 28,00 |
| 27.09.2024 | 115,80 | 117,79 | 114,82 | 114,91 | -0,62% | 10,00 |
| 26.09.2024 | 117,62 | 119,53 | 115,57 | 115,63 | -1,56% | 20,00 |
| 25.09.2024 | 117,22 | 117,87 | 116,17 | 117,46 | -0,16% | - |
| 24.09.2024 | 116,30 | 118,16 | 115,72 | 117,65 | 1,34% | - |
| 23.09.2024 | 117,94 | 118,92 | 115,98 | 116,10 | -1,23% | 68,00 |
| 20.09.2024 | 115,15 | 118,56 | 114,68 | 117,54 | 1,89% | 208,00 |
| 19.09.2024 | 111,35 | 118,09 | 111,12 | 115,36 | 4,65% | 77,00 |
| 18.09.2024 | 109,96 | 112,31 | 109,15 | 110,23 | 0,34% | 10,00 |
| 17.09.2024 | 105,58 | 112,12 | 105,58 | 109,86 | 4,01% | 45,00 |
| 16.09.2024 | 106,09 | 106,58 | 104,41 | 105,62 | -0,62% | 194,00 |
| 13.09.2024 | 105,47 | 107,56 | 105,32 | 106,28 | 0,25% | 70,00 |
| 12.09.2024 | 105,45 | 106,02 | 104,25 | 106,02 | 0,72% | 15,00 |
| 11.09.2024 | 103,46 | 105,43 | 102,24 | 105,26 | 0,80% | - |
| 10.09.2024 | 105,38 | 106,28 | 102,38 | 104,42 | -0,95% | - |
| 09.09.2024 | 103,06 | 106,66 | 103,05 | 105,42 | 2,27% | 2,00 |
| 06.09.2024 | 104,31 | 105,69 | 102,25 | 103,08 | -1,45% | 84,00 |
| 05.09.2024 | 103,43 | 106,70 | 102,50 | 104,60 | 0,58% | 12,00 |
| 04.09.2024 | 103,42 | 104,55 | 102,66 | 104,00 | -0,15% | 486,00 |
| 03.09.2024 | 106,23 | 106,59 | 103,39 | 104,16 | -2,00% | 180,00 |
| 02.09.2024 | 106,39 | 108,06 | 104,93 | 106,29 | 0,17% | 221,00 |
| 30.08.2024 | 105,45 | 106,59 | 105,27 | 106,11 | 0,92% | 58,00 |
| 29.08.2024 | 105,08 | 107,62 | 105,07 | 105,14 | -0,57% | 84,00 |
| 28.08.2024 | 104,75 | 105,91 | 104,01 | 105,74 | 1,29% | 934,00 |
| 27.08.2024 | 103,55 | 105,13 | 103,13 | 104,39 | 0,68% | 15,00 |
| 26.08.2024 | 104,75 | 105,98 | 103,27 | 103,68 | -0,69% | 4.836,00 |
| 23.08.2024 | 104,11 | 106,33 | 104,11 | 104,40 | 0,43% | 455,00 |
| 22.08.2024 | 105,71 | 106,57 | 103,82 | 103,95 | -1,49% | 31,00 |
| 21.08.2024 | 106,10 | 106,74 | 104,73 | 105,52 | 0,00% | 94,00 |
| 20.08.2024 | 107,52 | 108,67 | 105,47 | 105,52 | -1,82% | 15,00 |
| 19.08.2024 | 105,49 | 107,73 | 104,97 | 107,48 | 1,88% | - |
| 16.08.2024 | 108,99 | 109,50 | 105,44 | 105,50 | -2,61% | 150,00 |
| 15.08.2024 | 105,58 | 108,55 | 105,54 | 108,33 | 2,63% | 665,00 |
| 14.08.2024 | 106,60 | 107,54 | 105,16 | 105,55 | -0,73% | 230,00 |
| 13.08.2024 | 104,20 | 107,36 | 103,82 | 106,33 | 2,30% | 122,00 |
| 12.08.2024 | 105,69 | 106,48 | 103,65 | 103,94 | -1,39% | 263,00 |
| 09.08.2024 | 105,55 | 106,42 | 103,17 | 105,40 | 0,37% | 199,00 |
| 08.08.2024 | 102,52 | 106,73 | 102,52 | 105,01 | 1,51% | 35,00 |
| 07.08.2024 | 99,60 | 105,69 | 99,31 | 103,45 | -13,31% | 1.213,00 |
| 06.08.2024 | 115,66 | 120,28 | 112,86 | 119,33 | 4,32% | 30,00 |
| 05.08.2024 | 115,88 | 115,88 | 102,98 | 114,39 | -2,62% | 93,00 |
| 02.08.2024 | 121,14 | 122,15 | 116,28 | 117,47 | -6,18% | 400,00 |
| 01.08.2024 | 129,38 | 130,51 | 123,20 | 125,21 | -2,88% | 22,00 |
| 31.07.2024 | 128,43 | 131,60 | 128,42 | 128,92 | 0,27% | 280,00 |
| 30.07.2024 | 129,68 | 130,52 | 127,50 | 128,57 | -0,80% | - |
| 29.07.2024 | 129,50 | 131,66 | 129,30 | 129,61 | 0,49% | 20,00 |
| 26.07.2024 | 128,96 | 131,35 | 128,10 | 128,98 | -0,09% | - |
| 25.07.2024 | 133,28 | 133,75 | 127,31 | 129,09 | -2,90% | 171,00 |
| 24.07.2024 | 135,94 | 135,94 | 132,94 | 132,94 | -2,67% | 50,00 |
| 23.07.2024 | 137,30 | 137,30 | 136,26 | 136,58 | 0,37% | - |
| 22.07.2024 | 136,08 | 136,08 | 136,08 | 136,08 | 0,76% | - |
| 19.07.2024 | 134,56 | 135,06 | 134,56 | 135,06 | -1,26% | 340,00 |
| 18.07.2024 | 135,06 | 136,78 | 135,06 | 136,78 | 1,11% | 30,00 |
| 17.07.2024 | 138,02 | 138,02 | 134,88 | 135,28 | -2,41% | - |
| 16.07.2024 | 136,22 | 138,96 | 136,22 | 138,62 | 2,94% | - |
| 15.07.2024 | 135,06 | 135,06 | 134,66 | 134,66 | -0,44% | - |
| 12.07.2024 | 134,10 | 135,46 | 134,10 | 135,26 | -2,84% | 431,00 |
| 11.07.2024 | 139,22 | 139,22 | 139,22 | 139,22 | -0,43% | - |
| 10.07.2024 | 140,52 | 140,52 | 138,76 | 139,82 | -2,35% | 15,00 |
| 09.07.2024 | 139,86 | 143,18 | 139,86 | 143,18 | 2,01% | 10,00 |
| 08.07.2024 | 139,46 | 140,50 | 139,46 | 140,36 | 0,26% | 50,00 |
| 05.07.2024 | 140,00 | 140,00 | 140,00 | 140,00 | -1,64% | - |