115,480€
0,32%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 114,98 | 117,48 | 114,95 | 115,80 | 0,60% | - |
| 04.06.2026 | 115,17 | 118,09 | 114,73 | 115,11 | 0,08% | - |
| 03.06.2026 | 115,51 | 116,21 | 113,66 | 115,02 | -0,52% | - |
| 02.06.2026 | 117,59 | 118,55 | 113,29 | 115,62 | -2,26% | - |
| 01.06.2026 | 114,19 | 118,56 | 113,74 | 118,29 | 3,28% | - |
| 29.05.2026 | 115,42 | 116,36 | 113,92 | 114,53 | -0,41% | 214,00 |
| 28.05.2026 | 114,36 | 115,53 | 111,70 | 115,00 | 1,00% | 26,00 |
| 27.05.2026 | 114,53 | 115,56 | 113,58 | 113,86 | 0,11% | 18,00 |
| 26.05.2026 | 114,62 | 116,92 | 113,62 | 113,74 | -0,75% | 111,00 |
| 25.05.2026 | 114,11 | 114,60 | 114,11 | 114,60 | 0,70% | - |
| 22.05.2026 | 115,09 | 117,10 | 113,58 | 113,80 | -1,51% | 58,00 |
| 21.05.2026 | 115,61 | 117,05 | 112,26 | 115,54 | -0,96% | 1,00 |
| 20.05.2026 | 113,17 | 117,36 | 110,61 | 116,66 | 3,41% | 58,00 |
| 19.05.2026 | 115,23 | 116,71 | 112,06 | 112,81 | -1,92% | 34,00 |
| 18.05.2026 | 114,29 | 117,79 | 112,66 | 115,02 | 0,32% | 4,00 |
| 15.05.2026 | 114,31 | 115,08 | 112,90 | 114,65 | 0,23% | 8,00 |
| 14.05.2026 | 113,74 | 115,33 | 113,21 | 114,39 | 0,66% | - |
| 13.05.2026 | 115,26 | 116,16 | 112,75 | 113,64 | -1,15% | - |
| 12.05.2026 | 116,65 | 117,98 | 114,56 | 114,96 | -1,79% | - |
| 11.05.2026 | 120,08 | 124,12 | 116,87 | 117,06 | -2,56% | 3,00 |
| 08.05.2026 | 118,81 | 124,81 | 116,89 | 120,13 | 0,67% | - |
| 07.05.2026 | 118,97 | 120,71 | 118,07 | 119,33 | 0,10% | 61,00 |
| 06.05.2026 | 118,95 | 122,34 | 118,26 | 119,21 | -0,44% | - |
| 05.05.2026 | 118,96 | 120,27 | 118,27 | 119,74 | 0,88% | - |
| 04.05.2026 | 120,88 | 122,91 | 118,40 | 118,69 | -0,79% | - |
| 30.04.2026 | 119,56 | 120,94 | 118,53 | 119,63 | -0,42% | - |
| 29.04.2026 | 116,24 | 120,20 | 116,22 | 120,13 | 0,87% | - |
| 28.04.2026 | 120,58 | 121,15 | 118,23 | 119,09 | -1,21% | 33,00 |
| 27.04.2026 | 121,88 | 122,24 | 119,97 | 120,55 | -0,91% | - |
| 24.04.2026 | 120,28 | 121,95 | 118,52 | 121,66 | 0,22% | 46,00 |
| 23.04.2026 | 121,95 | 123,57 | 119,76 | 121,39 | -1,33% | - |
| 22.04.2026 | 122,22 | 125,36 | 121,20 | 123,03 | 1,13% | 24,00 |
| 21.04.2026 | 121,43 | 123,83 | 121,16 | 121,65 | 0,02% | - |
| 20.04.2026 | 120,05 | 122,09 | 118,20 | 121,62 | 0,80% | 276,00 |
| 17.04.2026 | 116,43 | 121,20 | 116,43 | 120,65 | 3,20% | 90,00 |
| 16.04.2026 | 116,77 | 118,76 | 116,10 | 116,91 | 0,22% | - |
| 15.04.2026 | 113,30 | 116,98 | 113,03 | 116,65 | 2,80% | 6,00 |
| 14.04.2026 | 110,87 | 114,19 | 110,26 | 113,47 | 2,45% | 1,00 |
| 13.04.2026 | 110,01 | 111,42 | 107,33 | 110,76 | 1,11% | - |
| 10.04.2026 | 110,82 | 111,29 | 106,43 | 109,54 | -0,57% | 8,00 |
| 09.04.2026 | 112,48 | 112,58 | 108,45 | 110,17 | -2,51% | 14,00 |
| 08.04.2026 | 107,14 | 114,64 | 107,14 | 113,01 | 5,19% | - |
| 07.04.2026 | 109,13 | 109,98 | 106,68 | 107,43 | -0,67% | 22,00 |
| 02.04.2026 | 107,05 | 109,17 | 105,44 | 108,16 | -0,03% | 15,00 |
| 01.04.2026 | 109,30 | 110,04 | 106,12 | 108,19 | -0,86% | - |
| 31.03.2026 | 108,20 | 109,92 | 106,94 | 109,13 | 1,66% | - |
| 30.03.2026 | 106,76 | 109,81 | 106,37 | 107,35 | 0,70% | 20,00 |
| 27.03.2026 | 114,19 | 114,46 | 106,40 | 106,60 | -6,24% | 27,00 |
| 26.03.2026 | 113,57 | 116,74 | 112,81 | 113,70 | -0,26% | 8,00 |
| 25.03.2026 | 112,13 | 114,74 | 112,12 | 114,00 | 1,69% | - |
| 24.03.2026 | 113,97 | 114,57 | 110,99 | 112,11 | -1,91% | - |
| 23.03.2026 | 112,04 | 115,20 | 109,58 | 114,29 | 2,95% | 30,00 |
| 20.03.2026 | 113,12 | 113,26 | 110,56 | 111,02 | -1,65% | - |
| 19.03.2026 | 114,33 | 114,68 | 111,54 | 112,88 | -1,19% | 5,00 |
| 18.03.2026 | 114,08 | 116,28 | 113,63 | 114,24 | -0,24% | 200,00 |
| 17.03.2026 | 111,51 | 115,74 | 110,66 | 114,51 | 2,73% | 4,00 |
| 16.03.2026 | 110,47 | 112,36 | 110,01 | 111,47 | 0,89% | 91,00 |
| 13.03.2026 | 111,15 | 112,74 | 109,80 | 110,49 | -0,32% | 50,00 |
| 12.03.2026 | 114,53 | 115,52 | 109,50 | 110,85 | -3,86% | - |
| 11.03.2026 | 113,87 | 115,96 | 113,70 | 115,30 | 1,09% | - |
| 10.03.2026 | 115,43 | 115,67 | 111,86 | 114,06 | -0,88% | - |
| 09.03.2026 | 114,68 | 115,49 | 111,10 | 115,07 | 0,12% | 548,00 |
| 06.03.2026 | 116,56 | 117,24 | 113,15 | 114,93 | -1,79% | 1,00 |
| 05.03.2026 | 116,28 | 119,79 | 115,52 | 117,03 | 0,15% | 24,00 |
| 04.03.2026 | 114,57 | 118,51 | 113,30 | 116,85 | 1,20% | 31,00 |
| 03.03.2026 | 113,35 | 115,49 | 111,48 | 115,47 | 1,03% | - |
| 02.03.2026 | 112,36 | 114,79 | 110,04 | 114,29 | 0,33% | 18,00 |
| 27.02.2026 | 114,91 | 115,92 | 113,02 | 113,91 | -1,89% | 2,00 |
| 26.02.2026 | 111,77 | 116,63 | 110,33 | 116,10 | 3,94% | 27,00 |
| 25.02.2026 | 106,64 | 111,88 | 105,94 | 111,70 | 4,70% | 108,00 |
| 24.02.2026 | 104,08 | 108,45 | 104,00 | 106,69 | 2,81% | 140,00 |
| 23.02.2026 | 108,53 | 108,65 | 101,62 | 103,77 | -4,33% | 111,00 |
| 20.02.2026 | 105,34 | 108,55 | 105,23 | 108,47 | 1,43% | - |
| 19.02.2026 | 105,42 | 107,11 | 104,32 | 106,94 | 1,45% | 125,00 |
| 18.02.2026 | 105,03 | 106,68 | 103,75 | 105,41 | 0,56% | 207,00 |
| 17.02.2026 | 102,14 | 107,76 | 101,84 | 104,82 | 1,55% | 278,00 |
| 16.02.2026 | 102,26 | 105,90 | 102,26 | 103,22 | 1,29% | 20,00 |
| 13.02.2026 | 101,81 | 107,23 | 100,92 | 101,91 | 4,44% | 100,00 |
| 12.02.2026 | 100,96 | 102,22 | 97,35 | 97,58 | -3,07% | 43,00 |
| 11.02.2026 | 101,72 | 103,06 | 99,46 | 100,67 | -0,43% | 41,00 |
| 10.02.2026 | 102,16 | 102,32 | 100,31 | 101,10 | -0,74% | - |
| 09.02.2026 | 103,41 | 105,13 | 100,93 | 101,85 | -1,38% | 80,00 |
| 06.02.2026 | 103,50 | 104,42 | 101,32 | 103,27 | 0,30% | 28,00 |
| 05.02.2026 | 105,04 | 106,35 | 102,51 | 102,96 | -2,88% | 29,00 |
| 04.02.2026 | 103,18 | 106,22 | 101,73 | 106,01 | 2,84% | 31,00 |
| 03.02.2026 | 111,15 | 111,91 | 101,71 | 103,08 | -7,73% | 269,00 |
| 02.02.2026 | 109,07 | 112,37 | 107,36 | 111,71 | 2,38% | 87,00 |
| 30.01.2026 | 109,47 | 110,48 | 108,96 | 109,11 | -0,52% | 8,00 |
| 29.01.2026 | 110,05 | 110,76 | 108,84 | 109,68 | -0,55% | 5,00 |
| 28.01.2026 | 110,26 | 112,25 | 109,89 | 110,29 | 0,33% | 41,00 |
| 27.01.2026 | 112,30 | 112,72 | 109,68 | 109,93 | -1,89% | 31,00 |
| 26.01.2026 | 111,30 | 113,17 | 110,71 | 112,05 | -0,03% | 15,00 |
| 23.01.2026 | 113,93 | 114,79 | 111,80 | 112,08 | -1,56% | 30,00 |
| 22.01.2026 | 114,89 | 117,01 | 113,67 | 113,86 | -0,19% | 57,00 |
| 21.01.2026 | 111,52 | 115,25 | 110,60 | 114,08 | 2,19% | 82,00 |
| 20.01.2026 | 110,96 | 112,55 | 108,86 | 111,64 | 1,00% | 24,00 |
| 19.01.2026 | 112,71 | 112,71 | 110,07 | 110,54 | -1,90% | 93,00 |
| 16.01.2026 | 114,36 | 115,09 | 111,77 | 112,68 | -1,33% | - |
| 15.01.2026 | 113,81 | 116,70 | 113,65 | 114,20 | 0,25% | 34,00 |
| 14.01.2026 | 120,12 | 120,20 | 111,89 | 113,92 | -5,10% | 268,00 |