159,220€
-0,14%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 160,77 | 160,77 | 155,49 | 155,55 | -2,44% | 13,00 |
| 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% | - |
| 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% | - |