128,080€
0,70%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 127,22 | 129,18 | 125,70 | 128,04 | 0,67% | 99,00 |
| 21.11.2024 | 127,51 | 128,65 | 125,91 | 127,19 | -0,56% | 166,00 |
| 20.11.2024 | 123,90 | 128,61 | 122,82 | 127,90 | 3,23% | 79,00 |
| 19.11.2024 | 124,63 | 125,37 | 122,96 | 123,90 | -0,59% | 271,00 |
| 18.11.2024 | 126,57 | 127,03 | 124,30 | 124,64 | -1,03% | 32,00 |
| 15.11.2024 | 127,62 | 127,62 | 124,47 | 125,94 | -1,01% | 141,00 |
| 14.11.2024 | 125,61 | 129,42 | 125,61 | 127,22 | 1,28% | 11,00 |
| 13.11.2024 | 125,45 | 127,34 | 124,25 | 125,61 | 0,12% | 34,00 |
| 12.11.2024 | 128,30 | 128,94 | 125,30 | 125,46 | -2,28% | 149,00 |
| 11.11.2024 | 125,44 | 130,77 | 125,35 | 128,39 | 2,39% | 1.042,00 |
| 08.11.2024 | 134,18 | 134,24 | 123,60 | 125,39 | -6,49% | 3.237,00 |
| 07.11.2024 | 131,18 | 154,47 | 128,25 | 134,09 | 2,22% | 1.481,00 |
| 06.11.2024 | 128,81 | 133,47 | 128,81 | 131,18 | 3,66% | 907,00 |
| 05.11.2024 | 126,32 | 129,21 | 125,62 | 126,55 | 0,17% | 6,00 |
| 04.11.2024 | 125,35 | 126,63 | 124,17 | 126,33 | 0,77% | 16,00 |
| 01.11.2024 | 123,60 | 126,23 | 123,09 | 125,36 | 1,32% | 6,00 |
| 31.10.2024 | 127,96 | 127,96 | 123,52 | 123,73 | -3,31% | 46,00 |
| 30.10.2024 | 127,53 | 128,25 | 125,68 | 127,96 | 0,23% | 51,00 |
| 29.10.2024 | 125,36 | 128,03 | 125,02 | 127,66 | 1,83% | 100,00 |
| 28.10.2024 | 124,59 | 126,83 | 124,59 | 125,36 | 0,49% | 1,00 |
| 25.10.2024 | 122,38 | 125,18 | 122,38 | 124,75 | 1,94% | 15,00 |
| 24.10.2024 | 122,63 | 124,58 | 121,95 | 122,37 | -0,54% | 5,00 |
| 23.10.2024 | 125,50 | 126,32 | 121,76 | 123,04 | -2,16% | 38,00 |
| 22.10.2024 | 126,39 | 126,62 | 125,20 | 125,75 | -0,51% | 111,00 |
| 21.10.2024 | 125,30 | 127,57 | 124,80 | 126,40 | 0,91% | 175,00 |
| 18.10.2024 | 125,59 | 126,54 | 124,53 | 125,26 | -0,46% | 3,00 |
| 17.10.2024 | 123,94 | 126,21 | 123,94 | 125,84 | 1,52% | 21,00 |
| 16.10.2024 | 122,51 | 126,04 | 121,51 | 123,95 | 1,18% | 8,00 |
| 15.10.2024 | 122,65 | 123,48 | 121,25 | 122,51 | 0,29% | 23,00 |
| 14.10.2024 | 122,32 | 123,76 | 122,13 | 122,15 | -0,15% | 56,00 |
| 11.10.2024 | 121,70 | 123,68 | 120,73 | 122,33 | 0,67% | 27,00 |
| 10.10.2024 | 123,86 | 124,91 | 121,25 | 121,51 | -1,83% | 106,00 |
| 09.10.2024 | 120,67 | 124,11 | 119,88 | 123,78 | 2,48% | 78,00 |
| 08.10.2024 | 118,65 | 122,52 | 116,95 | 120,78 | 1,80% | 68,00 |
| 07.10.2024 | 118,08 | 119,58 | 117,05 | 118,65 | 0,85% | 67,00 |
| 04.10.2024 | 113,60 | 118,35 | 112,96 | 117,65 | 3,56% | 5,00 |
| 03.10.2024 | 114,25 | 114,52 | 112,21 | 113,61 | -0,68% | 93,00 |
| 02.10.2024 | 113,37 | 114,55 | 112,26 | 114,39 | 0,87% | 296,00 |
| 01.10.2024 | 113,23 | 115,63 | 111,81 | 113,40 | 0,01% | 133,00 |
| 30.09.2024 | 114,82 | 115,00 | 112,77 | 113,39 | -1,61% | 112,00 |
| 27.09.2024 | 115,64 | 117,61 | 114,79 | 115,25 | -0,34% | 22,00 |
| 26.09.2024 | 117,42 | 119,45 | 115,58 | 115,64 | -1,55% | 723,00 |
| 25.09.2024 | 117,60 | 117,87 | 116,30 | 117,46 | -0,06% | - |
| 24.09.2024 | 116,29 | 118,17 | 115,67 | 117,53 | 1,06% | 17,00 |
| 23.09.2024 | 117,40 | 118,80 | 115,97 | 116,30 | -1,38% | 20,00 |
| 20.09.2024 | 115,46 | 118,18 | 114,68 | 117,93 | 2,04% | 23,00 |
| 19.09.2024 | 110,09 | 117,96 | 110,09 | 115,57 | 4,61% | 221,00 |
| 18.09.2024 | 109,88 | 112,28 | 109,15 | 110,48 | 0,49% | 7,00 |
| 17.09.2024 | 105,36 | 112,12 | 105,36 | 109,94 | 4,34% | 13,00 |
| 16.09.2024 | 106,17 | 106,36 | 104,42 | 105,37 | -0,78% | 427,00 |
| 13.09.2024 | 105,69 | 107,56 | 105,32 | 106,20 | 0,27% | 83,00 |
| 12.09.2024 | 105,20 | 106,04 | 104,26 | 105,91 | 0,69% | 465,00 |
| 11.09.2024 | 104,11 | 105,43 | 102,25 | 105,18 | 1,05% | 55,00 |
| 10.09.2024 | 105,51 | 106,28 | 102,38 | 104,09 | -1,35% | 120,00 |
| 09.09.2024 | 102,52 | 106,66 | 102,52 | 105,51 | 2,72% | 179,00 |
| 06.09.2024 | 104,29 | 105,69 | 102,25 | 102,72 | -1,51% | 30,00 |
| 05.09.2024 | 103,19 | 105,07 | 102,50 | 104,30 | 0,97% | 194,00 |
| 04.09.2024 | 103,72 | 104,56 | 102,68 | 103,30 | -0,40% | 111,00 |
| 03.09.2024 | 106,40 | 106,52 | 103,39 | 103,72 | -2,52% | 20,00 |
| 02.09.2024 | 105,88 | 107,81 | 105,28 | 106,40 | 0,29% | 80,00 |
| 30.08.2024 | 105,46 | 106,55 | 105,27 | 106,09 | 0,60% | 55,00 |
| 29.08.2024 | 105,65 | 107,63 | 104,80 | 105,46 | -0,18% | - |
| 28.08.2024 | 104,03 | 105,92 | 104,03 | 105,65 | 1,56% | 67,00 |
| 27.08.2024 | 103,57 | 105,15 | 103,13 | 104,03 | 0,43% | 357,00 |
| 26.08.2024 | 104,46 | 105,98 | 103,27 | 103,58 | -0,82% | 354,00 |
| 23.08.2024 | 104,04 | 106,35 | 103,87 | 104,44 | 0,37% | 355,00 |
| 22.08.2024 | 105,55 | 106,54 | 103,78 | 104,05 | -1,43% | 70,00 |
| 21.08.2024 | 105,65 | 106,47 | 104,73 | 105,56 | -0,09% | 19,00 |
| 20.08.2024 | 107,53 | 108,59 | 105,47 | 105,65 | -1,74% | 24,00 |
| 19.08.2024 | 105,45 | 107,73 | 105,05 | 107,52 | 1,84% | 176,00 |
| 16.08.2024 | 108,06 | 109,98 | 105,44 | 105,58 | -2,30% | 89,00 |
| 15.08.2024 | 106,20 | 108,56 | 105,54 | 108,06 | 1,75% | 155,00 |
| 14.08.2024 | 106,39 | 107,54 | 105,51 | 106,20 | -0,18% | 365,00 |
| 13.08.2024 | 103,86 | 107,36 | 103,82 | 106,39 | 2,37% | 139,00 |
| 12.08.2024 | 105,27 | 106,48 | 103,62 | 103,93 | -1,27% | 459,00 |
| 09.08.2024 | 105,28 | 106,41 | 103,19 | 105,27 | -0,09% | 20,00 |
| 08.08.2024 | 104,05 | 106,77 | 102,55 | 105,36 | 2,14% | 320,00 |
| 07.08.2024 | 103,26 | 105,69 | 99,40 | 103,15 | -0,02% | 1.718,00 |
| 06.08.2024 | 115,29 | 120,29 | 101,05 | 103,17 | -10,50% | 1.348,00 |
| 05.08.2024 | 117,31 | 117,31 | 102,52 | 115,28 | -1,70% | 744,00 |
| 02.08.2024 | 121,63 | 121,63 | 116,33 | 117,27 | -3,58% | 985,00 |
| 01.08.2024 | 129,35 | 130,24 | 119,78 | 121,63 | -6,00% | 206,00 |
| 31.07.2024 | 128,07 | 131,63 | 128,07 | 129,39 | 1,04% | 295,00 |
| 30.07.2024 | 129,13 | 130,53 | 127,50 | 128,06 | -1,27% | 64,00 |
| 29.07.2024 | 128,97 | 131,66 | 128,97 | 129,71 | 0,57% | 214,00 |
| 26.07.2024 | 129,43 | 131,44 | 128,06 | 128,97 | -0,53% | 196,00 |
| 25.07.2024 | 133,41 | 133,76 | 127,33 | 129,66 | -2,80% | 103,00 |
| 24.07.2024 | 137,18 | 137,58 | 131,64 | 133,40 | -2,75% | 53,00 |
| 23.07.2024 | 137,67 | 139,32 | 136,23 | 137,17 | -0,37% | 250,00 |
| 22.07.2024 | 136,29 | 138,19 | 134,73 | 137,68 | 1,01% | 120,00 |
| 19.07.2024 | 135,08 | 136,99 | 134,26 | 136,31 | 0,64% | 15,00 |
| 18.07.2024 | 135,37 | 137,65 | 134,45 | 135,44 | 0,25% | 142,00 |
| 17.07.2024 | 138,53 | 138,71 | 134,77 | 135,10 | -2,48% | 43,00 |
| 16.07.2024 | 134,79 | 139,15 | 134,01 | 138,53 | 2,77% | 56,00 |
| 15.07.2024 | 134,14 | 136,55 | 132,72 | 134,79 | 0,20% | 72,00 |
| 12.07.2024 | 134,85 | 135,75 | 133,76 | 134,52 | -0,24% | - |
| 11.07.2024 | 139,67 | 140,25 | 132,69 | 134,85 | -3,54% | 186,00 |
| 10.07.2024 | 140,97 | 141,71 | 138,69 | 139,80 | -0,81% | 408,00 |
| 09.07.2024 | 140,41 | 143,79 | 139,91 | 140,94 | 0,34% | 364,00 |
| 08.07.2024 | 140,34 | 142,23 | 139,20 | 140,46 | 0,04% | 59,00 |