120,989$
0,80%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 120,57 | 122,00 | 119,30 | 121,02 | 0,82% | 5.791.263,00 |
| 07.08.2025 | 120,38 | 123,39 | 117,28 | 120,03 | -8,02% | 17.502.062,00 |
| 06.08.2025 | 130,68 | 131,29 | 128,30 | 130,50 | 0,42% | 11.212.805,00 |
| 05.08.2025 | 131,12 | 132,16 | 129,28 | 129,96 | -0,76% | 7.679.968,00 |
| 04.08.2025 | 129,10 | 131,13 | 128,83 | 130,96 | 2,30% | 5.277.192,00 |
| 01.08.2025 | 130,04 | 130,36 | 126,92 | 128,02 | -3,32% | 5.100.383,00 |
| 31.07.2025 | 134,75 | 135,80 | 132,12 | 132,41 | -1,74% | 3.876.548,00 |
| 30.07.2025 | 135,90 | 136,52 | 133,92 | 134,75 | -1,53% | 3.502.159,00 |
| 29.07.2025 | 142,17 | 143,09 | 136,38 | 136,84 | -3,74% | 4.082.808,00 |
| 28.07.2025 | 141,30 | 143,30 | 141,02 | 142,16 | 0,60% | 2.808.615,00 |
| 25.07.2025 | 142,46 | 142,53 | 141,18 | 141,31 | -0,22% | 2.499.368,00 |
| 24.07.2025 | 139,46 | 142,63 | 138,82 | 141,62 | 1,28% | 3.067.742,00 |
| 23.07.2025 | 139,62 | 140,93 | 138,10 | 139,83 | 0,29% | 3.003.828,00 |
| 22.07.2025 | 138,64 | 140,02 | 136,86 | 139,43 | 0,98% | 2.787.224,00 |
| 21.07.2025 | 139,32 | 139,80 | 137,96 | 138,07 | -0,91% | 2.697.580,00 |
| 18.07.2025 | 139,99 | 140,74 | 138,92 | 139,34 | 0,03% | 2.983.076,00 |
| 17.07.2025 | 137,58 | 139,57 | 137,26 | 139,30 | 1,89% | 3.495.943,00 |
| 16.07.2025 | 136,94 | 137,15 | 135,42 | 136,71 | 0,12% | 3.319.660,00 |
| 15.07.2025 | 139,46 | 140,14 | 136,48 | 136,54 | -1,46% | 3.315.550,00 |
| 14.07.2025 | 135,00 | 139,47 | 134,70 | 138,57 | 2,38% | 4.574.983,00 |
| 11.07.2025 | 136,12 | 137,00 | 135,20 | 135,35 | -1,20% | 3.123.574,00 |
| 10.07.2025 | 137,05 | 138,41 | 136,05 | 137,00 | 0,11% | 4.934.019,00 |
| 09.07.2025 | 137,45 | 138,27 | 136,50 | 136,85 | -0,10% | 4.311.327,00 |
| 08.07.2025 | 137,50 | 138,55 | 136,55 | 136,99 | -0,01% | 3.144.542,00 |
| 07.07.2025 | 135,86 | 137,63 | 135,20 | 137,00 | 0,37% | 3.550.438,00 |
| 03.07.2025 | 136,27 | 138,19 | 136,23 | 136,49 | 0,81% | 2.628.584,00 |
| 02.07.2025 | 135,22 | 136,09 | 134,39 | 135,39 | -0,01% | 2.668.019,00 |
| 01.07.2025 | 132,23 | 136,69 | 132,12 | 135,41 | 2,32% | 3.919.565,00 |
| 30.06.2025 | 135,06 | 135,06 | 131,95 | 132,34 | -1,62% | 3.666.177,00 |
| 27.06.2025 | 134,01 | 134,58 | 132,10 | 134,52 | 0,60% | 4.930.553,00 |
| 26.06.2025 | 130,33 | 134,18 | 128,32 | 133,72 | 3,12% | 5.100.792,00 |
| 25.06.2025 | 132,80 | 133,03 | 128,77 | 129,67 | -1,88% | 3.765.553,00 |
| 24.06.2025 | 131,92 | 132,73 | 130,36 | 132,15 | 1,24% | 5.045.554,00 |
| 23.06.2025 | 131,53 | 131,53 | 127,04 | 130,53 | -0,91% | 4.250.158,00 |
| 20.06.2025 | 132,00 | 132,64 | 131,39 | 131,73 | -0,33% | 7.967.985,00 |
| 18.06.2025 | 132,71 | 133,82 | 131,69 | 132,17 | -0,90% | 3.702.457,00 |
| 17.06.2025 | 136,09 | 136,16 | 132,89 | 133,37 | -2,80% | 4.773.781,00 |
| 16.06.2025 | 138,56 | 139,29 | 136,83 | 137,21 | 1,23% | 3.406.824,00 |
| 13.06.2025 | 136,08 | 136,63 | 134,68 | 135,54 | -2,36% | 5.091.140,00 |
| 12.06.2025 | 137,13 | 139,41 | 136,70 | 138,81 | 0,54% | 3.460.997,00 |
| 11.06.2025 | 140,24 | 140,37 | 137,12 | 138,06 | -0,36% | 4.020.440,00 |
| 10.06.2025 | 139,22 | 140,61 | 138,13 | 138,56 | -0,32% | 4.138.000,00 |
| 09.06.2025 | 141,47 | 141,53 | 138,34 | 139,01 | -1,16% | 3.989.978,00 |
| 06.06.2025 | 139,18 | 143,88 | 138,95 | 140,64 | 2,44% | 9.053.459,00 |
| 05.06.2025 | 133,50 | 137,80 | 133,50 | 137,29 | 2,83% | 5.859.127,00 |
| 04.06.2025 | 132,28 | 134,86 | 131,64 | 133,51 | 0,46% | 4.501.382,00 |
| 03.06.2025 | 129,50 | 133,49 | 128,95 | 132,90 | 2,53% | 5.809.271,00 |
| 02.06.2025 | 128,85 | 129,77 | 127,99 | 129,62 | 0,48% | 5.223.064,00 |
| 30.05.2025 | 125,50 | 129,25 | 125,00 | 129,00 | 0,50% | 9.562.946,00 |
| 29.05.2025 | 130,00 | 130,00 | 126,96 | 128,36 | -0,24% | 4.681.055,00 |
| 28.05.2025 | 129,45 | 129,55 | 127,67 | 128,67 | -0,56% | 4.752.224,00 |
| 27.05.2025 | 128,68 | 130,40 | 128,35 | 129,40 | 2,11% | 7.243.763,00 |
| 23.05.2025 | 125,09 | 127,38 | 125,00 | 126,72 | -0,73% | 4.371.484,00 |
| 22.05.2025 | 126,79 | 128,33 | 125,94 | 127,65 | 0,10% | 6.451.798,00 |
| 21.05.2025 | 130,68 | 130,79 | 126,97 | 127,52 | -3,49% | 6.687.377,00 |
| 20.05.2025 | 133,76 | 134,60 | 131,39 | 132,13 | -3,27% | 6.607.933,00 |
| 19.05.2025 | 135,31 | 137,37 | 135,03 | 136,60 | -1,01% | 4.904.672,00 |
| 16.05.2025 | 137,55 | 138,45 | 136,21 | 138,00 | 0,88% | 3.690.187,00 |
| 15.05.2025 | 137,08 | 137,78 | 135,27 | 136,79 | -0,48% | 3.463.732,00 |
| 14.05.2025 | 138,35 | 139,84 | 137,10 | 137,45 | -0,43% | 6.148.712,00 |
| 13.05.2025 | 134,62 | 138,53 | 133,75 | 138,05 | 2,86% | 6.890.732,00 |
| 12.05.2025 | 133,16 | 134,85 | 132,14 | 134,21 | 5,64% | 7.198.291,00 |
| 09.05.2025 | 124,96 | 127,33 | 123,40 | 127,04 | 0,51% | 6.145.152,00 |
| 08.05.2025 | 124,63 | 127,63 | 123,62 | 126,39 | 2,66% | 3.819.882,00 |
| 07.05.2025 | 121,34 | 123,65 | 120,41 | 123,12 | 1,19% | 3.424.249,00 |
| 06.05.2025 | 123,15 | 124,50 | 121,57 | 121,67 | -2,58% | 5.229.296,00 |
| 05.05.2025 | 123,36 | 127,59 | 122,30 | 124,89 | -0,30% | 6.761.722,00 |
| 02.05.2025 | 121,10 | 126,56 | 120,13 | 125,26 | 1,01% | 11.301.618,00 |
| 01.05.2025 | 121,92 | 125,08 | 121,90 | 124,01 | 1,71% | 9.431.762,00 |
| 30.04.2025 | 121,06 | 122,25 | 118,05 | 121,92 | -2,84% | 7.534.188,00 |
| 29.04.2025 | 123,28 | 125,99 | 123,16 | 125,49 | 1,78% | 6.525.371,00 |
| 28.04.2025 | 122,51 | 125,23 | 122,11 | 123,30 | 0,64% | 5.608.777,00 |
| 25.04.2025 | 121,43 | 123,09 | 120,83 | 122,51 | 0,66% | 2.905.028,00 |
| 24.04.2025 | 118,86 | 121,89 | 118,00 | 121,71 | 2,90% | 3.690.309,00 |
| 23.04.2025 | 119,70 | 122,32 | 116,72 | 118,28 | 2,93% | 5.183.356,00 |
| 22.04.2025 | 112,59 | 115,80 | 112,05 | 114,91 | 2,96% | 4.827.240,00 |
| 21.04.2025 | 111,32 | 113,40 | 109,79 | 111,61 | -0,97% | 5.695.003,00 |
| 17.04.2025 | 113,75 | 114,00 | 111,86 | 112,70 | 0,05% | 4.454.738,00 |
| 16.04.2025 | 113,58 | 115,62 | 111,03 | 112,64 | -1,74% | 5.026.557,00 |
| 15.04.2025 | 114,23 | 115,71 | 113,52 | 114,64 | 1,25% | 5.182.448,00 |
| 14.04.2025 | 117,30 | 118,29 | 112,55 | 113,22 | -1,15% | 4.338.183,00 |
| 11.04.2025 | 113,87 | 115,43 | 111,59 | 114,54 | 0,55% | 4.817.600,00 |
| 10.04.2025 | 117,61 | 118,50 | 110,06 | 113,91 | -6,11% | 6.929.590,00 |
| 09.04.2025 | 105,73 | 123,30 | 105,39 | 121,32 | 14,79% | 12.840.724,00 |
| 08.04.2025 | 110,74 | 112,97 | 104,15 | 105,69 | -0,57% | 7.661.500,00 |
| 07.04.2025 | 103,01 | 110,91 | 99,88 | 106,30 | -0,34% | 9.975.609,00 |
| 04.04.2025 | 109,26 | 110,42 | 104,73 | 106,66 | -6,41% | 10.259.898,00 |
| 03.04.2025 | 116,62 | 117,18 | 111,80 | 113,97 | -7,19% | 7.950.574,00 |
| 02.04.2025 | 119,48 | 124,59 | 119,08 | 122,80 | 1,34% | 5.184.821,00 |
| 01.04.2025 | 119,67 | 121,35 | 117,80 | 121,18 | 1,44% | 3.916.445,00 |
| 31.03.2025 | 118,81 | 119,95 | 115,68 | 119,46 | -1,02% | 7.090.262,00 |
| 28.03.2025 | 125,54 | 125,54 | 119,94 | 120,69 | -3,95% | 3.997.126,00 |
| 27.03.2025 | 126,02 | 127,09 | 123,43 | 125,65 | -2,32% | 4.904.488,00 |
| 26.03.2025 | 129,97 | 131,00 | 127,85 | 128,64 | -0,95% | 3.504.665,00 |
| 25.03.2025 | 129,55 | 130,76 | 128,55 | 129,88 | 0,05% | 4.362.943,00 |
| 24.03.2025 | 130,25 | 130,72 | 128,69 | 129,82 | 0,79% | 3.706.638,00 |
| 21.03.2025 | 124,66 | 129,25 | 123,30 | 128,80 | 2,10% | 8.704.602,00 |
| 20.03.2025 | 124,70 | 127,77 | 124,36 | 126,15 | 0,12% | 3.260.630,00 |
| 19.03.2025 | 125,10 | 127,08 | 124,12 | 126,00 | 1,16% | 4.353.075,00 |
| 18.03.2025 | 126,00 | 126,07 | 123,00 | 124,56 | -1,87% | 3.918.026,00 |