114,060€
-0,24%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 114,50 | 114,97 | 111,64 | 114,91 | 0,56% | 120,00 |
| 26.06.2025 | 111,27 | 114,61 | 107,50 | 114,27 | 2,75% | 405,00 |
| 25.06.2025 | 114,14 | 118,42 | 108,82 | 111,21 | -2,28% | - |
| 24.06.2025 | 114,16 | 115,46 | 112,44 | 113,80 | 0,93% | - |
| 23.06.2025 | 114,19 | 115,66 | 110,24 | 112,75 | -1,43% | 20,00 |
| 20.06.2025 | 114,51 | 115,31 | 110,33 | 114,39 | 0,14% | - |
| 19.06.2025 | 115,01 | 118,20 | 112,51 | 114,23 | -0,83% | 40,00 |
| 18.06.2025 | 115,99 | 117,08 | 114,64 | 115,19 | -0,83% | 70,00 |
| 17.06.2025 | 118,23 | 121,24 | 115,78 | 116,15 | -2,18% | - |
| 16.06.2025 | 117,42 | 120,00 | 113,54 | 118,74 | 1,15% | 206,00 |
| 13.06.2025 | 118,27 | 118,59 | 116,66 | 117,39 | -2,12% | - |
| 12.06.2025 | 119,29 | 120,71 | 114,72 | 119,93 | -0,25% | 25,00 |
| 11.06.2025 | 121,00 | 123,31 | 119,39 | 120,23 | -0,87% | 27,00 |
| 10.06.2025 | 121,56 | 123,14 | 120,58 | 121,29 | -0,38% | 60,00 |
| 09.06.2025 | 123,18 | 124,03 | 121,21 | 121,75 | -1,31% | - |
| 06.06.2025 | 119,88 | 126,32 | 118,96 | 123,36 | 2,73% | 30,00 |
| 05.06.2025 | 116,95 | 120,48 | 116,25 | 120,08 | 2,63% | 32,00 |
| 04.06.2025 | 116,91 | 119,96 | 115,62 | 117,00 | 0,06% | 11,00 |
| 03.06.2025 | 113,12 | 117,37 | 112,46 | 116,93 | 3,24% | 40,00 |
| 02.06.2025 | 112,34 | 113,68 | 110,73 | 113,26 | -0,23% | - |
| 30.05.2025 | 113,21 | 117,15 | 109,14 | 113,52 | 0,49% | - |
| 29.05.2025 | 116,05 | 116,57 | 111,71 | 112,97 | -0,87% | 75,00 |
| 28.05.2025 | 114,26 | 114,80 | 112,77 | 113,96 | -0,21% | - |
| 27.05.2025 | 112,46 | 115,08 | 111,24 | 114,20 | 1,64% | - |
| 26.05.2025 | 110,94 | 115,82 | 102,10 | 112,36 | 0,75% | 79,00 |
| 23.05.2025 | 112,87 | 114,65 | 110,11 | 111,52 | -1,47% | 96,00 |
| 22.05.2025 | 112,62 | 114,31 | 111,41 | 113,18 | 0,46% | - |
| 21.05.2025 | 116,20 | 117,33 | 112,08 | 112,66 | -3,82% | 77,00 |
| 20.05.2025 | 120,33 | 120,82 | 116,54 | 117,13 | -3,61% | 185,00 |
| 19.05.2025 | 120,46 | 122,52 | 119,76 | 121,52 | -1,82% | 230,00 |
| 16.05.2025 | 121,88 | 124,12 | 121,67 | 123,77 | 1,23% | 16,00 |
| 15.05.2025 | 122,41 | 123,92 | 121,00 | 122,27 | -0,64% | 40,00 |
| 14.05.2025 | 123,47 | 124,51 | 121,94 | 123,06 | -0,23% | 200,00 |
| 13.05.2025 | 121,00 | 123,81 | 119,61 | 123,34 | 1,93% | 30,00 |
| 12.05.2025 | 114,55 | 121,10 | 113,19 | 121,00 | 7,18% | 58,00 |
| 09.05.2025 | 112,02 | 113,49 | 107,03 | 112,89 | 0,25% | 93,00 |
| 08.05.2025 | 109,47 | 113,82 | 106,50 | 112,61 | 3,42% | 250,00 |
| 07.05.2025 | 108,04 | 109,36 | 106,10 | 108,89 | 1,84% | - |
| 06.05.2025 | 109,82 | 111,56 | 106,89 | 106,92 | -3,13% | 20,00 |
| 05.05.2025 | 109,04 | 112,80 | 108,06 | 110,38 | -0,38% | 50,00 |
| 02.05.2025 | 103,90 | 111,69 | 102,75 | 110,80 | 2,91% | - |
| 30.04.2025 | 108,78 | 109,61 | 104,06 | 107,67 | -2,37% | - |
| 29.04.2025 | 108,33 | 110,65 | 107,38 | 110,28 | 2,16% | 40,00 |
| 28.04.2025 | 107,48 | 113,42 | 105,72 | 107,95 | 0,10% | - |
| 25.04.2025 | 107,63 | 108,80 | 106,25 | 107,84 | 0,87% | 30,00 |
| 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 |