109,340€
-2,63%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 112,61 | 114,77 | 110,26 | 113,34 | 0,94% | 720,00 |
| 01.04.2025 | 110,89 | 112,46 | 109,05 | 112,29 | 1,55% | 200,00 |
| 31.03.2025 | 111,42 | 111,42 | 107,13 | 110,58 | -0,83% | 1.000,00 |
| 28.03.2025 | 116,24 | 117,31 | 110,80 | 111,51 | -4,05% | 82,00 |
| 27.03.2025 | 119,63 | 120,07 | 114,62 | 116,22 | -2,87% | 1.015,00 |
| 26.03.2025 | 120,51 | 121,52 | 118,93 | 119,65 | -0,52% | 562,00 |
| 25.03.2025 | 119,64 | 120,85 | 118,91 | 120,28 | 0,19% | 580,00 |
| 24.03.2025 | 118,48 | 121,45 | 118,48 | 120,05 | 0,81% | 236,00 |
| 21.03.2025 | 116,57 | 119,47 | 113,82 | 119,09 | 2,44% | 390,00 |
| 20.03.2025 | 115,84 | 118,00 | 114,65 | 116,25 | 0,36% | 200,00 |
| 19.03.2025 | 114,29 | 116,55 | 113,71 | 115,83 | 1,73% | 33,00 |
| 18.03.2025 | 116,30 | 116,75 | 112,88 | 113,86 | -2,17% | 604,00 |
| 17.03.2025 | 112,39 | 117,18 | 112,33 | 116,38 | 3,14% | 439,00 |
| 14.03.2025 | 111,75 | 114,42 | 111,05 | 112,84 | 1,84% | 281,00 |
| 13.03.2025 | 116,43 | 116,70 | 109,73 | 110,80 | -4,47% | 1.394,00 |
| 12.03.2025 | 115,02 | 117,53 | 113,22 | 115,98 | 0,64% | 911,00 |
| 11.03.2025 | 117,44 | 120,15 | 113,24 | 115,24 | -2,49% | 49,00 |
| 10.03.2025 | 123,90 | 127,05 | 117,92 | 118,18 | -4,63% | 105,00 |
| 07.03.2025 | 124,99 | 125,36 | 120,12 | 123,92 | -0,82% | 139,00 |
| 06.03.2025 | 131,71 | 131,99 | 124,77 | 124,95 | -5,53% | 318,00 |
| 05.03.2025 | 134,37 | 134,51 | 129,28 | 132,26 | -0,76% | 675,00 |
| 04.03.2025 | 134,58 | 135,71 | 131,08 | 133,27 | -0,86% | 105,00 |
| 03.03.2025 | 134,04 | 137,83 | 133,09 | 134,42 | 0,41% | 63,00 |
| 28.02.2025 | 134,38 | 135,40 | 132,68 | 133,87 | -0,05% | 30,00 |
| 27.02.2025 | 137,73 | 139,56 | 133,85 | 133,94 | -2,44% | 118,00 |
| 26.02.2025 | 134,79 | 138,44 | 134,05 | 137,29 | 2,01% | 214,00 |
| 25.02.2025 | 138,37 | 138,95 | 133,50 | 134,58 | -2,77% | 1.015,00 |
| 24.02.2025 | 139,53 | 141,02 | 137,56 | 138,41 | -0,94% | 12,00 |
| 21.02.2025 | 147,51 | 148,64 | 139,31 | 139,72 | -5,45% | 73,00 |
| 20.02.2025 | 151,29 | 151,29 | 145,42 | 147,77 | -2,44% | 83,00 |
| 19.02.2025 | 153,65 | 154,99 | 148,86 | 151,46 | -1,50% | 329,00 |
| 18.02.2025 | 152,30 | 155,37 | 151,31 | 153,76 | 0,95% | 488,00 |
| 17.02.2025 | 153,49 | 153,53 | 151,40 | 152,31 | -1,03% | 1.019,00 |
| 14.02.2025 | 154,58 | 155,92 | 149,60 | 153,89 | 14,01% | 2.280,00 |
| 13.02.2025 | 135,44 | 135,70 | 133,03 | 134,98 | -0,12% | 1.197,00 |
| 12.02.2025 | 129,81 | 135,80 | 128,45 | 135,14 | 4,15% | 1.144,00 |
| 11.02.2025 | 131,37 | 131,80 | 129,47 | 129,76 | -1,11% | 1.670,00 |
| 10.02.2025 | 130,15 | 132,90 | 129,08 | 131,22 | 0,38% | 2.416,00 |
| 07.02.2025 | 129,89 | 134,27 | 128,21 | 130,72 | 2,46% | 824,00 |
| 06.02.2025 | 124,44 | 128,38 | 124,44 | 127,58 | 2,37% | 323,00 |
| 05.02.2025 | 125,61 | 126,08 | 122,93 | 124,63 | -1,04% | 229,00 |
| 04.02.2025 | 126,16 | 126,66 | 124,23 | 125,94 | -0,15% | 603,00 |
| 03.02.2025 | 125,18 | 127,27 | 123,26 | 126,13 | -0,29% | 379,00 |
| 31.01.2025 | 126,34 | 129,62 | 125,63 | 126,50 | -0,14% | - |
| 30.01.2025 | 127,53 | 128,91 | 125,76 | 126,68 | -0,49% | - |
| 29.01.2025 | 125,05 | 128,59 | 124,41 | 127,31 | 1,47% | 325,00 |
| 28.01.2025 | 123,61 | 125,91 | 121,65 | 125,47 | 2,02% | 318,00 |
| 27.01.2025 | 119,85 | 123,03 | 118,57 | 122,99 | 1,54% | 613,00 |
| 24.01.2025 | 127,81 | 127,99 | 120,78 | 121,12 | -5,29% | 64,00 |
| 23.01.2025 | 127,62 | 128,42 | 126,03 | 127,89 | 0,48% | 624,00 |
| 22.01.2025 | 127,68 | 129,51 | 126,87 | 127,28 | -0,24% | 352,00 |
| 21.01.2025 | 129,75 | 131,18 | 125,98 | 127,58 | -1,66% | 3,00 |
| 20.01.2025 | 130,98 | 131,08 | 126,79 | 129,74 | -1,30% | 7,00 |
| 17.01.2025 | 127,81 | 131,95 | 127,81 | 131,45 | 2,47% | 875,00 |
| 16.01.2025 | 128,26 | 129,07 | 126,41 | 128,28 | -0,36% | - |
| 15.01.2025 | 124,13 | 129,03 | 123,57 | 128,74 | 4,07% | 316,00 |
| 14.01.2025 | 125,83 | 127,55 | 123,41 | 123,71 | -1,95% | 75,00 |
| 13.01.2025 | 126,55 | 127,60 | 124,84 | 126,17 | -0,31% | 315,00 |
| 10.01.2025 | 125,98 | 129,65 | 125,64 | 126,56 | 0,44% | 804,00 |
| 09.01.2025 | 126,47 | 126,87 | 124,65 | 126,00 | -0,66% | 7,00 |
| 08.01.2025 | 127,30 | 127,84 | 126,32 | 126,84 | -0,04% | 294,00 |
| 07.01.2025 | 130,49 | 131,52 | 126,45 | 126,89 | -2,50% | 41,00 |
| 06.01.2025 | 131,51 | 133,19 | 129,64 | 130,15 | -1,15% | 90,00 |
| 03.01.2025 | 128,33 | 132,41 | 127,74 | 131,67 | 2,79% | 280,00 |
| 02.01.2025 | 127,48 | 130,22 | 126,80 | 128,09 | 1,09% | 276,00 |
| 30.12.2024 | 127,78 | 127,99 | 126,16 | 126,71 | -0,57% | 19,00 |
| 27.12.2024 | 128,54 | 130,56 | 126,80 | 127,44 | -0,86% | 30,00 |
| 23.12.2024 | 129,44 | 130,29 | 127,27 | 128,54 | -0,60% | 18,00 |
| 20.12.2024 | 124,67 | 130,11 | 121,82 | 129,32 | 3,74% | 907,00 |
| 19.12.2024 | 123,44 | 126,01 | 122,21 | 124,66 | 1,00% | 49,00 |
| 18.12.2024 | 126,29 | 127,64 | 122,23 | 123,43 | -2,27% | 617,00 |
| 17.12.2024 | 125,58 | 126,46 | 123,62 | 126,30 | 0,57% | 27,00 |
| 16.12.2024 | 125,49 | 126,80 | 123,23 | 125,58 | 0,82% | 103,00 |
| 13.12.2024 | 131,23 | 131,90 | 124,54 | 124,56 | -5,09% | 100,00 |
| 12.12.2024 | 132,57 | 132,58 | 128,28 | 131,24 | -1,00% | 68,00 |
| 11.12.2024 | 131,35 | 133,44 | 130,52 | 132,56 | 0,92% | - |
| 10.12.2024 | 129,87 | 133,04 | 129,31 | 131,35 | 1,15% | - |
| 09.12.2024 | 129,29 | 131,37 | 129,11 | 129,86 | 0,34% | 131,00 |
| 06.12.2024 | 128,64 | 131,26 | 128,35 | 129,42 | 0,61% | 212,00 |
| 05.12.2024 | 132,18 | 132,75 | 128,05 | 128,64 | -2,66% | 277,00 |
| 04.12.2024 | 130,72 | 132,34 | 128,65 | 132,16 | 1,39% | 390,00 |
| 03.12.2024 | 130,70 | 131,56 | 128,62 | 130,35 | -0,28% | 18,00 |
| 02.12.2024 | 128,66 | 131,03 | 128,48 | 130,71 | 1,59% | 47,00 |
| 29.11.2024 | 131,10 | 132,12 | 128,62 | 128,67 | -1,85% | 90,00 |
| 28.11.2024 | 130,91 | 132,60 | 128,72 | 131,10 | 0,15% | 66,00 |
| 27.11.2024 | 133,37 | 133,47 | 130,16 | 130,91 | -1,81% | 90,00 |
| 26.11.2024 | 134,13 | 134,85 | 132,17 | 133,32 | -0,60% | 163,00 |
| 25.11.2024 | 131,87 | 134,38 | 131,07 | 134,13 | 1,73% | 44,00 |
| 22.11.2024 | 127,22 | 135,21 | 125,70 | 131,85 | 3,66% | 144,00 |
| 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 |