138,310€
0,53%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 137,61 | 139,60 | 135,68 | 138,98 | 1,02% | 1,00 |
| 28.09.2026 | 138,24 | 139,47 | 135,66 | 137,58 | -0,43% | - |
| 25.09.2026 | 133,37 | 139,18 | 132,73 | 138,17 | 3,52% | - |
| 24.09.2026 | 131,98 | 135,38 | 130,95 | 133,47 | 1,60% | 75,00 |
| 23.09.2026 | 141,84 | 142,87 | 130,92 | 131,37 | -6,76% | 71,00 |
| 22.09.2026 | 145,40 | 147,98 | 140,35 | 140,89 | -3,19% | 76,00 |
| 21.09.2026 | 144,56 | 146,46 | 143,63 | 145,54 | -0,01% | 12,00 |
| 18.09.2026 | 144,77 | 145,66 | 143,83 | 145,56 | 0,68% | - |
| 17.09.2026 | 146,04 | 147,74 | 144,19 | 144,57 | -0,99% | 8,00 |
| 16.09.2026 | 145,32 | 147,72 | 144,63 | 146,01 | 0,36% | 1,00 |
| 15.09.2026 | 147,29 | 147,69 | 144,31 | 145,48 | -1,03% | - |
| 14.09.2026 | 146,86 | 150,33 | 146,21 | 146,99 | 0,13% | 11,00 |
| 11.09.2026 | 145,42 | 146,96 | 144,47 | 146,80 | 1,79% | - |
| 10.09.2026 | 146,11 | 147,44 | 143,07 | 144,22 | -1,14% | 5,00 |
| 09.09.2026 | 149,64 | 150,03 | 145,27 | 145,89 | -2,80% | 19,00 |
| 08.09.2026 | 155,51 | 158,01 | 148,86 | 150,10 | -3,39% | 234,00 |
| 07.09.2026 | 156,70 | 157,92 | 154,76 | 155,36 | -0,86% | 41,00 |
| 04.09.2026 | 160,08 | 160,18 | 155,96 | 156,70 | -1,92% | 178,00 |
| 03.09.2026 | 158,43 | 161,07 | 157,47 | 159,77 | 1,02% | 8,00 |
| 02.09.2026 | 157,25 | 158,46 | 155,47 | 158,16 | 0,55% | 41,00 |
| 01.09.2026 | 158,30 | 159,10 | 155,49 | 157,30 | -0,03% | - |
| 31.08.2026 | 162,55 | 163,29 | 156,59 | 157,34 | -3,74% | - |
| 28.08.2026 | 159,24 | 165,18 | 158,21 | 163,46 | 3,33% | 12,00 |
| 27.08.2026 | 162,14 | 162,14 | 158,02 | 158,19 | -2,07% | 2,00 |
| 26.08.2026 | 163,38 | 164,80 | 161,31 | 161,53 | -0,94% | 15,00 |
| 25.08.2026 | 164,47 | 164,49 | 161,99 | 163,07 | -0,07% | 7,00 |
| 24.08.2026 | 160,90 | 165,78 | 159,66 | 163,18 | 1,62% | 1.136,00 |
| 21.08.2026 | 158,62 | 161,57 | 157,67 | 160,58 | 1,41% | 23,00 |
| 20.08.2026 | 160,77 | 160,77 | 154,50 | 158,35 | -0,68% | 21,00 |
| 19.08.2026 | 159,62 | 162,05 | 157,25 | 159,44 | 0,19% | 122,00 |
| 18.08.2026 | 154,84 | 160,71 | 154,39 | 159,13 | 2,81% | 65,00 |
| 17.08.2026 | 159,98 | 159,98 | 154,54 | 154,78 | -2,64% | - |
| 14.08.2026 | 160,48 | 161,38 | 158,79 | 158,97 | -0,97% | 4,00 |
| 13.08.2026 | 156,33 | 160,77 | 155,77 | 160,53 | 2,68% | 148,00 |
| 12.08.2026 | 160,90 | 160,90 | 155,56 | 156,34 | -2,45% | 22,00 |
| 11.08.2026 | 160,31 | 162,12 | 154,16 | 160,26 | 0,28% | 77,00 |
| 10.08.2026 | 154,31 | 161,07 | 152,73 | 159,82 | 3,73% | 255,00 |
| 07.08.2026 | 143,36 | 154,31 | 138,68 | 154,07 | 17,07% | 359,00 |
| 06.08.2026 | 133,51 | 133,51 | 129,16 | 131,60 | -0,62% | 23,00 |
| 05.08.2026 | 132,20 | 134,04 | 130,68 | 132,42 | 1,61% | 4,00 |
| 04.08.2026 | 132,29 | 132,29 | 129,03 | 130,32 | -0,50% | 60,00 |
| 03.08.2026 | 131,92 | 133,91 | 130,35 | 130,98 | -0,31% | - |
| 31.07.2026 | 131,02 | 133,05 | 130,51 | 131,39 | -0,41% | 4,00 |
| 30.07.2026 | 133,28 | 134,33 | 130,01 | 131,93 | -1,27% | 8,00 |
| 29.07.2026 | 133,32 | 137,31 | 132,87 | 133,63 | -0,24% | 192,00 |
| 28.07.2026 | 128,76 | 134,18 | 128,39 | 133,95 | 3,68% | 1,00 |
| 27.07.2026 | 124,70 | 129,29 | 124,39 | 129,19 | 3,84% | 26,00 |
| 24.07.2026 | 120,67 | 125,32 | 120,42 | 124,41 | 3,05% | 1,00 |
| 23.07.2026 | 123,11 | 123,55 | 119,41 | 120,73 | -1,39% | 2,00 |
| 22.07.2026 | 126,22 | 126,62 | 122,43 | 122,43 | -3,09% | 1,00 |
| 21.07.2026 | 127,31 | 127,49 | 125,43 | 126,33 | -0,74% | - |
| 20.07.2026 | 127,20 | 128,53 | 126,50 | 127,27 | -0,48% | 2,00 |
| 17.07.2026 | 128,21 | 130,30 | 126,88 | 127,88 | -0,78% | - |
| 16.07.2026 | 129,56 | 131,56 | 128,60 | 128,89 | -0,43% | - |
| 15.07.2026 | 127,99 | 131,76 | 127,99 | 129,45 | 1,00% | - |
| 14.07.2026 | 127,62 | 128,98 | 126,19 | 128,17 | -0,05% | 10,00 |
| 13.07.2026 | 130,19 | 130,98 | 126,13 | 128,24 | -1,60% | 17,00 |
| 10.07.2026 | 128,14 | 130,80 | 127,86 | 130,33 | 1,63% | 25,00 |
| 09.07.2026 | 124,95 | 128,74 | 123,72 | 128,24 | 2,57% | - |
| 08.07.2026 | 130,03 | 130,30 | 123,86 | 125,03 | -4,02% | 334,00 |
| 07.07.2026 | 129,03 | 131,01 | 128,84 | 130,26 | 0,96% | 50,00 |
| 06.07.2026 | 130,11 | 130,88 | 128,64 | 129,02 | -0,84% | 2,00 |
| 03.07.2026 | 129,67 | 130,82 | 129,67 | 130,11 | -0,21% | - |
| 02.07.2026 | 129,47 | 131,10 | 128,26 | 130,38 | 0,80% | 40,00 |
| 01.07.2026 | 124,91 | 130,67 | 124,91 | 129,34 | 3,28% | 63,00 |
| 30.06.2026 | 128,42 | 129,79 | 124,71 | 125,23 | -2,91% | 170,00 |
| 29.06.2026 | 128,12 | 131,37 | 126,67 | 128,98 | 0,93% | 6,00 |
| 26.06.2026 | 124,87 | 129,54 | 124,11 | 127,79 | 2,59% | 3,00 |
| 25.06.2026 | 126,76 | 127,83 | 124,40 | 124,56 | -2,48% | 15,00 |
| 24.06.2026 | 122,05 | 129,63 | 121,22 | 127,73 | 4,46% | 5,00 |
| 23.06.2026 | 121,31 | 124,02 | 120,73 | 122,28 | 0,33% | 3,00 |
| 22.06.2026 | 123,53 | 124,68 | 120,78 | 121,88 | -2,07% | 9,00 |
| 19.06.2026 | 124,64 | 124,64 | 124,44 | 124,45 | 0,23% | - |
| 18.06.2026 | 122,07 | 125,11 | 122,04 | 124,16 | 1,57% | 71,00 |
| 17.06.2026 | 121,66 | 123,98 | 120,42 | 122,24 | 0,54% | 34,00 |
| 16.06.2026 | 119,58 | 121,81 | 119,18 | 121,58 | 1,41% | - |
| 15.06.2026 | 115,05 | 120,82 | 114,95 | 119,89 | 4,71% | 174,00 |
| 12.06.2026 | 112,67 | 114,77 | 111,31 | 114,50 | 1,33% | - |
| 11.06.2026 | 111,69 | 113,61 | 110,46 | 113,00 | 0,68% | - |
| 10.06.2026 | 113,68 | 114,37 | 111,14 | 112,24 | -1,79% | 10,00 |
| 09.06.2026 | 116,20 | 117,87 | 113,80 | 114,29 | -2,18% | 10,00 |
| 08.06.2026 | 115,77 | 118,13 | 115,48 | 116,84 | 0,77% | - |
| 05.06.2026 | 114,98 | 117,48 | 114,95 | 115,95 | 0,73% | - |
| 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% | - |