138,290€
0,96%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 137,18 | 139,62 | 135,66 | 138,44 | 0,80% | - |
| 28.09.2026 | 138,67 | 139,46 | 135,64 | 137,34 | -0,60% | 1.776,00 |
| 25.09.2026 | 133,24 | 139,20 | 132,65 | 138,17 | 3,84% | 92,00 |
| 24.09.2026 | 131,21 | 135,34 | 130,95 | 133,06 | 1,34% | 1.276,00 |
| 23.09.2026 | 142,20 | 142,35 | 130,95 | 131,30 | -7,09% | - |
| 22.09.2026 | 145,49 | 147,66 | 140,36 | 141,32 | -2,90% | - |
| 21.09.2026 | 145,42 | 146,47 | 143,61 | 145,54 | 0,62% | - |
| 18.09.2026 | 144,67 | 145,68 | 143,86 | 144,65 | 0,08% | 78,00 |
| 17.09.2026 | 146,98 | 147,75 | 144,14 | 144,53 | -1,03% | - |
| 16.09.2026 | 145,98 | 147,72 | 144,60 | 146,04 | 0,13% | - |
| 15.09.2026 | 146,60 | 147,58 | 144,30 | 145,85 | -1,32% | - |
| 14.09.2026 | 147,04 | 150,35 | 146,22 | 147,80 | 0,69% | 768,00 |
| 11.09.2026 | 144,80 | 146,97 | 144,48 | 146,78 | 1,70% | - |
| 10.09.2026 | 146,33 | 147,41 | 143,14 | 144,32 | -0,93% | - |
| 09.09.2026 | 148,88 | 149,50 | 145,46 | 145,68 | -2,66% | - |
| 08.09.2026 | 154,58 | 157,96 | 148,82 | 149,66 | -3,33% | 688,00 |
| 07.09.2026 | 155,36 | 156,58 | 154,42 | 154,82 | -1,10% | 392,00 |
| 04.09.2026 | 158,42 | 159,58 | 156,04 | 156,54 | -1,74% | 22,00 |
| 03.09.2026 | 157,32 | 160,92 | 157,18 | 159,32 | 0,87% | 2,00 |
| 02.09.2026 | 156,98 | 158,24 | 155,54 | 157,94 | 0,55% | - |
| 01.09.2026 | 157,52 | 158,56 | 155,62 | 157,08 | -0,20% | - |
| 31.08.2026 | 162,06 | 163,08 | 156,80 | 157,40 | -3,66% | 231,00 |
| 28.08.2026 | 158,58 | 164,70 | 158,44 | 163,38 | 3,25% | - |
| 27.08.2026 | 159,54 | 160,52 | 158,24 | 158,24 | -1,99% | 1,00 |
| 26.08.2026 | 162,22 | 164,46 | 161,30 | 161,46 | -0,96% | 30,00 |
| 25.08.2026 | 162,80 | 163,30 | 162,10 | 163,02 | 0,16% | 82,00 |
| 24.08.2026 | 159,40 | 165,50 | 159,40 | 162,76 | 1,52% | 10,00 |
| 21.08.2026 | 156,90 | 161,26 | 156,90 | 160,32 | 1,14% | 4,00 |
| 20.08.2026 | 155,46 | 159,46 | 155,36 | 158,52 | -0,54% | 156,00 |
| 19.08.2026 | 157,04 | 161,60 | 156,96 | 159,38 | 0,66% | 112,00 |
| 18.08.2026 | 153,88 | 160,32 | 153,88 | 158,34 | 2,31% | 7,00 |
| 17.08.2026 | 158,22 | 158,50 | 154,76 | 154,76 | -2,61% | 375,00 |
| 14.08.2026 | 159,62 | 160,88 | 158,90 | 158,90 | -0,97% | 74,00 |
| 13.08.2026 | 155,56 | 160,48 | 155,56 | 160,46 | 2,56% | 74,00 |
| 12.08.2026 | 159,62 | 160,06 | 155,64 | 156,46 | -2,21% | - |
| 11.08.2026 | 159,52 | 161,92 | 155,02 | 160,00 | 0,19% | 13,00 |
| 10.08.2026 | 153,30 | 160,92 | 152,72 | 159,70 | 3,69% | 318,00 |
| 07.08.2026 | 142,66 | 154,02 | 139,44 | 154,02 | 17,18% | 2.198,00 |
| 06.08.2026 | 131,70 | 132,96 | 129,32 | 131,44 | -0,68% | 12,00 |
| 05.08.2026 | 131,08 | 133,06 | 130,64 | 132,34 | 1,86% | 10,00 |
| 04.08.2026 | 130,52 | 131,18 | 129,04 | 129,92 | -0,73% | 206,00 |
| 03.08.2026 | 131,24 | 133,34 | 130,44 | 130,88 | -0,38% | - |
| 31.07.2026 | 130,54 | 132,62 | 130,20 | 131,38 | -0,27% | 800,00 |
| 30.07.2026 | 133,02 | 133,28 | 130,12 | 131,74 | -1,13% | 788,00 |
| 29.07.2026 | 133,50 | 136,66 | 132,90 | 133,24 | -0,72% | 1.049,00 |
| 28.07.2026 | 128,06 | 134,20 | 128,06 | 134,20 | 3,85% | 214,00 |
| 27.07.2026 | 124,02 | 129,22 | 123,80 | 129,22 | 4,06% | - |
| 24.07.2026 | 120,38 | 124,94 | 120,18 | 124,18 | 2,58% | - |
| 23.07.2026 | 122,16 | 122,68 | 119,36 | 121,06 | -1,47% | - |
| 22.07.2026 | 125,62 | 126,26 | 122,52 | 122,86 | -2,82% | - |
| 21.07.2026 | 126,74 | 126,80 | 125,38 | 126,42 | -0,58% | 4,00 |
| 20.07.2026 | 126,80 | 128,38 | 126,76 | 127,16 | -0,50% | 2,00 |
| 17.07.2026 | 127,56 | 129,58 | 126,96 | 127,80 | -0,98% | - |
| 16.07.2026 | 128,90 | 131,08 | 128,66 | 129,06 | -0,31% | 20,00 |
| 15.07.2026 | 127,82 | 131,66 | 127,74 | 129,46 | 0,94% | 1,00 |
| 14.07.2026 | 127,70 | 128,82 | 126,92 | 128,26 | -0,02% | - |
| 13.07.2026 | 129,08 | 130,66 | 126,38 | 128,28 | -1,72% | 23,00 |
| 10.07.2026 | 127,76 | 130,58 | 127,60 | 130,52 | 1,65% | 20,00 |
| 09.07.2026 | 124,60 | 128,62 | 123,92 | 128,40 | 2,84% | - |
| 08.07.2026 | 129,56 | 129,74 | 124,06 | 124,86 | -4,15% | 412,00 |
| 07.07.2026 | 128,52 | 130,74 | 128,50 | 130,26 | 1,07% | 10,00 |
| 06.07.2026 | 130,02 | 130,68 | 128,88 | 128,88 | -1,35% | 829,00 |
| 03.07.2026 | 129,72 | 130,80 | 129,26 | 130,64 | 0,31% | 40,00 |
| 02.07.2026 | 128,78 | 131,02 | 128,20 | 130,24 | 0,54% | 84,00 |
| 01.07.2026 | 124,44 | 130,48 | 124,42 | 129,54 | 3,52% | - |
| 30.06.2026 | 128,70 | 128,80 | 124,90 | 125,14 | -2,83% | 38,00 |
| 29.06.2026 | 127,68 | 131,26 | 126,38 | 128,78 | 0,96% | 193,00 |
| 26.06.2026 | 123,84 | 129,26 | 123,74 | 127,56 | 2,59% | - |
| 25.06.2026 | 126,08 | 127,28 | 124,34 | 124,34 | -2,14% | 1.400,00 |
| 24.06.2026 | 121,48 | 129,28 | 120,70 | 127,06 | 4,16% | - |
| 23.06.2026 | 120,86 | 123,78 | 120,62 | 121,98 | 0,31% | 3,00 |
| 22.06.2026 | 121,66 | 124,14 | 120,72 | 121,60 | -0,57% | 312,00 |
| 19.06.2026 | 124,02 | 124,02 | 122,24 | 122,30 | -1,39% | 218,00 |
| 18.06.2026 | 122,38 | 125,10 | 122,02 | 124,02 | 1,64% | 22,00 |
| 17.06.2026 | 121,04 | 123,60 | 120,96 | 122,02 | 0,33% | 170,00 |
| 16.06.2026 | 119,02 | 121,64 | 118,96 | 121,62 | 1,60% | 21,00 |
| 15.06.2026 | 114,44 | 119,70 | 114,42 | 119,70 | 4,78% | 18,00 |
| 12.06.2026 | 112,68 | 114,32 | 112,14 | 114,24 | 1,33% | - |
| 11.06.2026 | 111,72 | 112,82 | 110,76 | 112,74 | 0,59% | - |
| 10.06.2026 | 113,02 | 113,62 | 111,40 | 112,08 | -1,46% | - |
| 09.06.2026 | 115,92 | 116,96 | 113,36 | 113,74 | -2,40% | - |
| 08.06.2026 | 114,68 | 117,80 | 114,68 | 116,54 | 0,62% | - |
| 05.06.2026 | 114,56 | 117,08 | 114,54 | 115,82 | 0,49% | - |
| 04.06.2026 | 114,82 | 117,96 | 114,82 | 115,26 | 0,16% | - |
| 03.06.2026 | 114,90 | 115,98 | 113,70 | 115,08 | 0,03% | 1.078,00 |
| 02.06.2026 | 117,48 | 117,90 | 113,34 | 115,04 | -2,87% | 455,00 |
| 01.06.2026 | 114,00 | 118,44 | 113,82 | 118,44 | 3,79% | 70,00 |
| 29.05.2026 | 115,02 | 115,80 | 114,12 | 114,12 | -1,16% | 24,00 |
| 28.05.2026 | 113,62 | 115,46 | 112,10 | 115,46 | 1,67% | - |
| 27.05.2026 | 113,50 | 115,36 | 113,50 | 113,56 | -0,35% | 1,00 |
| 26.05.2026 | 114,22 | 116,08 | 113,70 | 113,96 | -0,19% | - |
| 25.05.2026 | 114,22 | 114,62 | 114,18 | 114,18 | 0,21% | - |
| 22.05.2026 | 115,20 | 116,26 | 113,62 | 113,94 | -1,27% | 136,00 |
| 21.05.2026 | 115,20 | 116,48 | 112,32 | 115,40 | 2,82% | 10,00 |
| 20.05.2026 | 112,64 | 112,92 | 111,84 | 112,24 | -0,62% | - |
| 19.05.2026 | 114,04 | 116,40 | 112,20 | 112,94 | -1,93% | 50,00 |
| 18.05.2026 | 112,68 | 117,32 | 112,58 | 115,16 | 0,63% | 545,00 |
| 15.05.2026 | 113,94 | 114,78 | 113,58 | 114,44 | 0,10% | 11,00 |
| 14.05.2026 | 113,20 | 115,22 | 112,98 | 114,32 | 0,72% | - |
| 13.05.2026 | 114,88 | 115,42 | 113,04 | 113,50 | -2,16% | 2,00 |