149,980€
4,23%
Echtzeit-Aktienkurs Airbnb
Bid:
Ask:
Aktienkurse zur Airbnb Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 147,42 | 153,52 | 145,35 | 148,37 | 0,51% | 45,00 |
| 02.05.2024 | 146,79 | 148,17 | 143,48 | 147,61 | -0,66% | 18,00 |
| 30.04.2024 | 152,24 | 152,37 | 148,57 | 148,59 | -1,81% | 10,00 |
| 29.04.2024 | 153,40 | 154,63 | 150,45 | 151,33 | -1,39% | 54,00 |
| 26.04.2024 | 152,25 | 154,56 | 150,33 | 153,47 | 1,00% | 50,00 |
| 25.04.2024 | 151,64 | 153,05 | 148,92 | 151,95 | -0,17% | - |
| 24.04.2024 | 152,50 | 155,88 | 150,76 | 152,21 | 1,26% | 25,00 |
| 23.04.2024 | 146,87 | 150,52 | 144,28 | 150,32 | 2,23% | - |
| 22.04.2024 | 144,82 | 147,83 | 143,50 | 147,04 | 1,07% | 40,00 |
| 19.04.2024 | 149,45 | 153,64 | 145,12 | 145,49 | -3,28% | 445,00 |
| 18.04.2024 | 148,71 | 152,82 | 145,95 | 150,42 | 1,35% | 26,00 |
| 17.04.2024 | 148,08 | 149,60 | 146,20 | 148,41 | 0,62% | 4,00 |
| 16.04.2024 | 146,09 | 149,33 | 145,09 | 147,49 | 0,73% | 195,00 |
| 15.04.2024 | 149,63 | 153,01 | 145,31 | 146,42 | -2,24% | - |
| 12.04.2024 | 154,35 | 155,20 | 149,22 | 149,78 | -2,75% | 17,00 |
| 11.04.2024 | 149,17 | 154,87 | 146,21 | 154,02 | 3,27% | 140,00 |
| 10.04.2024 | 150,02 | 150,96 | 147,04 | 149,14 | -0,35% | 37,00 |
| 09.04.2024 | 147,65 | 149,97 | 146,49 | 149,67 | 1,37% | 24,00 |
| 08.04.2024 | 149,16 | 149,82 | 147,05 | 147,64 | -1,09% | 15,00 |
| 05.04.2024 | 146,96 | 150,14 | 145,74 | 149,26 | 1,81% | - |
| 04.04.2024 | 147,17 | 150,63 | 146,26 | 146,61 | -0,33% | 3,00 |
| 03.04.2024 | 148,29 | 149,23 | 146,88 | 147,09 | -1,08% | 29,00 |
| 02.04.2024 | 152,12 | 152,18 | 147,39 | 148,70 | -2,72% | 288,00 |
| 28.03.2024 | 153,60 | 154,77 | 152,58 | 152,86 | -0,71% | 34,00 |
| 27.03.2024 | 154,97 | 156,36 | 152,93 | 153,95 | -0,42% | 79,00 |
| 26.03.2024 | 155,21 | 156,65 | 154,53 | 154,60 | -0,44% | 12,00 |
| 25.03.2024 | 155,37 | 156,02 | 153,42 | 155,29 | 0,04% | 170,00 |
| 22.03.2024 | 155,21 | 156,23 | 153,78 | 155,23 | 0,08% | 140,00 |
| 21.03.2024 | 151,62 | 156,58 | 151,35 | 155,10 | 2,81% | 257,00 |
| 20.03.2024 | 148,73 | 151,91 | 148,03 | 150,86 | 1,41% | 61,00 |
| 19.03.2024 | 148,53 | 150,97 | 147,58 | 148,76 | -0,09% | 88,00 |
| 18.03.2024 | 147,54 | 149,48 | 147,29 | 148,89 | 0,94% | 60,00 |
| 15.03.2024 | 153,11 | 153,44 | 147,12 | 147,51 | -3,78% | 526,00 |
| 14.03.2024 | 150,91 | 153,30 | 149,19 | 153,30 | 1,77% | 570,00 |
| 13.03.2024 | 152,30 | 153,13 | 147,08 | 150,64 | -1,10% | 83,00 |
| 12.03.2024 | 149,13 | 152,83 | 148,56 | 152,31 | 2,27% | 143,00 |
| 11.03.2024 | 150,56 | 150,58 | 148,36 | 148,93 | -1,23% | 351,00 |
| 08.03.2024 | 149,37 | 153,71 | 148,67 | 150,79 | 0,94% | 48,00 |
| 07.03.2024 | 149,80 | 151,77 | 148,65 | 149,39 | -0,61% | 57,00 |
| 06.03.2024 | 146,32 | 150,90 | 146,27 | 150,31 | 2,45% | 188,00 |
| 05.03.2024 | 144,61 | 147,37 | 142,55 | 146,71 | 0,76% | 2.147,00 |
| 04.03.2024 | 146,88 | 150,27 | 145,48 | 145,61 | -1,19% | 197,00 |
| 01.03.2024 | 145,95 | 148,67 | 144,97 | 147,37 | 1,17% | 421,00 |
| 29.02.2024 | 140,98 | 147,65 | 139,79 | 145,67 | 2,90% | 130,00 |
| 28.02.2024 | 140,09 | 142,91 | 138,93 | 141,57 | 0,97% | 97,00 |
| 27.02.2024 | 137,42 | 140,60 | 137,24 | 140,21 | 1,93% | 216,00 |
| 26.02.2024 | 140,90 | 140,98 | 136,95 | 137,56 | -2,48% | 20,00 |
| 23.02.2024 | 140,18 | 143,34 | 137,85 | 141,06 | -1,69% | 24,00 |
| 22.02.2024 | 139,06 | 143,87 | 136,32 | 143,48 | 3,99% | 178,00 |
| 21.02.2024 | 135,55 | 137,98 | 134,34 | 137,98 | 0,66% | 8,00 |
| 20.02.2024 | 141,35 | 141,35 | 134,80 | 137,08 | -3,01% | 100,00 |
| 19.02.2024 | 141,52 | 142,21 | 140,17 | 141,34 | -0,13% | 11,00 |
| 16.02.2024 | 146,23 | 146,55 | 126,70 | 141,52 | -3,34% | 189,00 |
| 15.02.2024 | 138,39 | 146,89 | 137,74 | 146,41 | 5,91% | 76,00 |
| 14.02.2024 | 135,36 | 139,37 | 130,66 | 138,24 | -1,97% | 302,00 |
| 13.02.2024 | 142,63 | 143,53 | 138,11 | 141,02 | -1,22% | 1.015,00 |
| 12.02.2024 | 136,61 | 145,91 | 136,30 | 142,76 | 4,35% | 689,00 |
| 09.02.2024 | 134,99 | 137,86 | 134,29 | 136,81 | -2,05% | 153,00 |
| 08.02.2024 | 136,96 | 139,80 | 136,60 | 139,68 | 1,99% | 300,00 |
| 07.02.2024 | 134,18 | 138,11 | 133,21 | 136,96 | 1,97% | 425,00 |
| 06.02.2024 | 134,56 | 135,93 | 132,90 | 134,32 | -0,40% | 20,00 |
| 05.02.2024 | 135,61 | 136,23 | 133,01 | 134,86 | -0,66% | 245,00 |
| 02.02.2024 | 134,77 | 137,21 | 130,87 | 135,76 | 0,77% | 10,00 |
| 01.02.2024 | 133,91 | 136,09 | 132,40 | 134,72 | 1,04% | 59,00 |
| 31.01.2024 | 137,44 | 138,23 | 133,23 | 133,33 | -3,26% | 72,00 |
| 30.01.2024 | 140,51 | 141,05 | 137,10 | 137,82 | -2,26% | 214,00 |
| 29.01.2024 | 137,23 | 141,85 | 136,84 | 141,01 | 2,29% | 234,00 |
| 26.01.2024 | 130,58 | 139,51 | 129,98 | 137,85 | 5,13% | 36,00 |
| 25.01.2024 | 129,97 | 131,92 | 128,67 | 131,12 | 1,05% | 226,00 |
| 24.01.2024 | 131,19 | 131,84 | 128,11 | 129,76 | -1,06% | 120,00 |
| 23.01.2024 | 130,02 | 132,47 | 129,55 | 131,15 | 0,51% | 206,00 |
| 22.01.2024 | 128,45 | 132,15 | 128,37 | 130,48 | 1,57% | 1.282,00 |
| 19.01.2024 | 125,86 | 128,79 | 125,28 | 128,46 | 1,87% | 179,00 |
| 18.01.2024 | 123,57 | 128,47 | 122,74 | 126,10 | 1,65% | 21,00 |
| 17.01.2024 | 123,91 | 124,13 | 120,83 | 124,05 | -0,11% | 97,00 |
| 16.01.2024 | 124,29 | 125,10 | 121,28 | 124,19 | -0,09% | - |
| 15.01.2024 | 125,13 | 126,38 | 120,79 | 124,30 | -0,74% | 173,00 |
| 12.01.2024 | 127,01 | 128,33 | 125,23 | 125,23 | -1,47% | 8,00 |
| 11.01.2024 | 127,48 | 128,73 | 125,88 | 127,10 | -0,28% | 68,00 |
| 10.01.2024 | 126,95 | 128,40 | 126,25 | 127,46 | -0,18% | 40,00 |
| 09.01.2024 | 127,55 | 128,06 | 126,01 | 127,69 | -0,13% | - |
| 08.01.2024 | 123,75 | 128,04 | 123,57 | 127,86 | 2,86% | - |
| 05.01.2024 | 122,34 | 124,69 | 121,25 | 124,31 | 1,78% | 6,00 |
| 04.01.2024 | 121,90 | 125,09 | 119,06 | 122,14 | 0,02% | 82,00 |
| 03.01.2024 | 122,59 | 123,35 | 119,85 | 122,12 | -0,63% | 737,00 |
| 02.01.2024 | 122,75 | 123,97 | 120,77 | 122,90 | -0,69% | 7,00 |
| 29.12.2023 | 124,00 | 124,13 | 122,42 | 123,76 | -0,03% | 294,00 |
| 28.12.2023 | 123,03 | 126,30 | 120,27 | 123,80 | 0,72% | 60,00 |
| 27.12.2023 | 125,93 | 127,08 | 122,57 | 122,91 | -3,84% | 186,00 |
| 22.12.2023 | 128,76 | 129,24 | 124,72 | 127,82 | -1,03% | - |
| 21.12.2023 | 129,21 | 131,57 | 127,60 | 129,15 | 0,06% | 150,00 |
| 20.12.2023 | 133,00 | 133,79 | 128,59 | 129,07 | -3,55% | 40,00 |
| 19.12.2023 | 134,56 | 135,39 | 133,62 | 133,82 | -1,04% | - |
| 18.12.2023 | 134,60 | 135,89 | 132,34 | 135,22 | 0,50% | 1.269,00 |
| 15.12.2023 | 133,93 | 136,23 | 133,29 | 134,55 | 0,42% | 1.590,00 |
| 14.12.2023 | 132,55 | 136,32 | 130,85 | 133,99 | 1,03% | 517,00 |
| 13.12.2023 | 130,55 | 134,25 | 129,73 | 132,62 | 1,91% | 42,00 |
| 12.12.2023 | 130,77 | 130,77 | 125,81 | 130,14 | -1,99% | 1.509,00 |
| 11.12.2023 | 130,26 | 134,48 | 128,63 | 132,78 | 1,60% | 418,00 |
| 08.12.2023 | 129,70 | 131,50 | 121,95 | 130,69 | 0,86% | 1,00 |