107,330€
0,59%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 107,63 | 108,80 | 107,17 | 107,22 | 0,29% | 10,00 |
| 24.04.2025 | 103,83 | 107,02 | 102,91 | 106,91 | 2,41% | 205,00 |
| 23.04.2025 | 102,47 | 107,73 | 102,47 | 104,39 | 3,77% | 550,00 |
| 22.04.2025 | 97,89 | 101,16 | 97,13 | 100,60 | 1,51% | 450,00 |
| 17.04.2025 | 99,96 | 100,55 | 98,48 | 99,10 | 0,20% | 60,00 |
| 16.04.2025 | 99,46 | 101,74 | 97,33 | 98,90 | -2,66% | - |
| 15.04.2025 | 99,89 | 102,48 | 99,64 | 101,60 | 1,80% | - |
| 14.04.2025 | 102,74 | 104,40 | 99,03 | 99,81 | -1,14% | 45,00 |
| 11.04.2025 | 101,82 | 102,77 | 98,51 | 100,96 | -0,65% | 161,00 |
| 10.04.2025 | 108,78 | 117,34 | 98,32 | 101,62 | -8,30% | 18,00 |
| 09.04.2025 | 93,14 | 112,70 | 93,14 | 110,82 | 14,83% | 20,00 |
| 08.04.2025 | 98,81 | 103,48 | 95,10 | 96,51 | -0,90% | 222,00 |
| 07.04.2025 | 93,38 | 122,08 | 87,41 | 97,39 | -0,08% | 145,00 |
| 04.04.2025 | 102,55 | 103,50 | 95,63 | 97,47 | -5,67% | 85,00 |
| 03.04.2025 | 107,37 | 109,55 | 100,56 | 103,33 | -8,67% | 501,00 |
| 02.04.2025 | 112,45 | 114,75 | 109,16 | 113,14 | 0,76% | - |
| 01.04.2025 | 110,12 | 112,86 | 109,04 | 112,29 | 1,68% | 300,00 |
| 31.03.2025 | 110,65 | 116,64 | 107,10 | 110,43 | -0,93% | 94,00 |
| 28.03.2025 | 116,65 | 116,87 | 110,80 | 111,47 | -4,09% | - |
| 27.03.2025 | 119,60 | 120,13 | 114,60 | 116,22 | -2,87% | 32,00 |
| 26.03.2025 | 120,33 | 121,50 | 118,94 | 119,65 | -0,60% | 9,00 |
| 25.03.2025 | 120,18 | 120,85 | 118,93 | 120,37 | 0,27% | - |
| 24.03.2025 | 119,66 | 121,46 | 118,81 | 120,05 | 0,81% | - |
| 21.03.2025 | 116,35 | 119,47 | 113,83 | 119,09 | 2,44% | 60,00 |
| 20.03.2025 | 116,09 | 118,00 | 114,56 | 116,25 | 0,39% | - |
| 19.03.2025 | 113,92 | 116,54 | 113,88 | 115,80 | 1,97% | - |
| 18.03.2025 | 116,08 | 116,60 | 112,87 | 113,56 | -2,30% | 310,00 |
| 17.03.2025 | 112,53 | 117,18 | 112,17 | 116,23 | 3,20% | 215,00 |
| 14.03.2025 | 111,56 | 114,43 | 111,09 | 112,63 | 1,65% | 105,00 |
| 13.03.2025 | 115,85 | 116,34 | 109,73 | 110,80 | -4,36% | 45,00 |
| 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% | - |