163,790€
0,29%
Echtzeit-Aktienkurs Airbnb
Bid:
Ask:
Aktienkurse zur Airbnb Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 163,66 | 166,67 | 161,67 | 163,89 | 0,34% | 158,00 |
| 11.11.2026 | 167,91 | 168,10 | 161,25 | 163,33 | -2,49% | 1.851,00 |
| 10.11.2026 | 169,92 | 171,50 | 164,90 | 167,50 | -1,24% | 892,00 |
| 09.11.2026 | 171,44 | 176,54 | 169,61 | 169,61 | -0,53% | 1.197,00 |
| 06.11.2026 | 168,54 | 175,39 | 165,11 | 170,51 | 12,67% | 1.025,00 |
| 05.11.2026 | 156,58 | 158,74 | 148,31 | 151,34 | -3,58% | - |
| 04.11.2026 | 148,51 | 160,21 | 146,25 | 156,96 | 5,24% | 275,00 |
| 03.11.2026 | 152,80 | 153,75 | 148,98 | 149,14 | -2,47% | - |
| 02.11.2026 | 147,45 | 154,59 | 146,18 | 152,91 | 3,80% | 275,00 |
| 30.10.2026 | 150,61 | 150,70 | 146,96 | 147,31 | -1,90% | 1.892,00 |
| 29.10.2026 | 150,36 | 151,42 | 148,83 | 150,17 | 0,39% | - |
| 28.10.2026 | 151,41 | 152,04 | 147,77 | 149,59 | -1,44% | 300,00 |
| 27.10.2026 | 153,70 | 154,46 | 150,16 | 151,77 | -0,82% | 1.185,00 |
| 26.10.2026 | 153,32 | 154,26 | 151,40 | 153,03 | -0,40% | 392,00 |
| 23.10.2026 | 156,06 | 156,76 | 153,30 | 153,65 | -1,97% | 460,00 |
| 22.10.2026 | 153,78 | 157,39 | 152,05 | 156,73 | 1,35% | 62,00 |
| 21.10.2026 | 157,74 | 157,95 | 154,39 | 154,64 | -1,80% | - |
| 20.10.2026 | 156,29 | 159,35 | 155,71 | 157,47 | 0,76% | - |
| 19.10.2026 | 155,48 | 156,78 | 153,89 | 156,28 | 1,13% | - |
| 16.10.2026 | 155,49 | 157,17 | 152,80 | 154,54 | -0,57% | 216,00 |
| 15.10.2026 | 149,00 | 155,93 | 148,52 | 155,43 | 3,79% | - |
| 14.10.2026 | 147,76 | 150,53 | 147,36 | 149,76 | 1,27% | 546,00 |
| 13.10.2026 | 146,74 | 148,02 | 145,51 | 147,88 | 0,87% | - |
| 12.10.2026 | 148,50 | 149,90 | 145,74 | 146,61 | -0,99% | - |
| 09.10.2026 | 145,50 | 148,29 | 145,00 | 148,07 | 1,16% | - |
| 08.10.2026 | 143,09 | 146,97 | 141,09 | 146,37 | 2,14% | - |
| 07.10.2026 | 142,86 | 144,09 | 141,95 | 143,31 | 0,58% | - |
| 06.10.2026 | 146,48 | 146,58 | 141,31 | 142,48 | -2,52% | 695,00 |
| 05.10.2026 | 145,39 | 147,12 | 144,05 | 146,16 | 1,30% | - |
| 02.10.2026 | 145,48 | 146,27 | 143,22 | 144,28 | 1,05% | 354,00 |
| 01.10.2026 | 142,44 | 143,33 | 140,44 | 142,78 | 0,68% | 160,00 |
| 30.09.2026 | 138,90 | 143,15 | 137,71 | 141,82 | 2,46% | - |
| 29.09.2026 | 137,18 | 139,62 | 135,66 | 138,41 | 0,78% | - |
| 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% | - |