125,020$
1,75%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 124,09 | 125,96 | 124,05 | 125,16 | 1,86% | - |
| 27.03.2026 | 129,45 | 129,91 | 122,46 | 122,87 | -6,25% | 4.207.196,00 |
| 26.03.2026 | 131,89 | 134,83 | 130,38 | 131,06 | -0,57% | 3.353.316,00 |
| 25.03.2026 | 130,89 | 132,94 | 129,89 | 131,81 | 1,39% | 2.732.193,00 |
| 24.03.2026 | 132,20 | 132,20 | 128,42 | 130,00 | -1,95% | 3.167.629,00 |
| 23.03.2026 | 130,54 | 134,03 | 129,98 | 132,59 | 3,17% | 3.568.357,00 |
| 20.03.2026 | 130,03 | 130,71 | 127,70 | 128,52 | -1,74% | 7.047.906,00 |
| 19.03.2026 | 129,95 | 131,40 | 128,76 | 130,79 | -0,26% | 3.541.679,00 |
| 18.03.2026 | 131,10 | 134,00 | 130,99 | 131,13 | -0,62% | 3.072.008,00 |
| 17.03.2026 | 129,55 | 133,54 | 129,55 | 131,95 | 2,83% | 2.811.963,00 |
| 16.03.2026 | 127,28 | 129,24 | 126,91 | 128,32 | 1,60% | 3.049.270,00 |
| 13.03.2026 | 127,23 | 129,47 | 125,62 | 126,30 | -1,10% | 3.001.002,00 |
| 12.03.2026 | 132,45 | 133,24 | 126,12 | 127,70 | -4,27% | 4.474.216,00 |
| 11.03.2026 | 132,87 | 134,40 | 131,52 | 133,39 | 0,72% | 2.171.822,00 |
| 10.03.2026 | 132,80 | 134,58 | 130,08 | 132,44 | -1,19% | 3.629.487,00 |
| 09.03.2026 | 131,43 | 134,30 | 128,37 | 134,03 | 0,60% | 3.918.070,00 |
| 06.03.2026 | 133,89 | 133,90 | 130,98 | 133,23 | -1,93% | 4.597.546,00 |
| 05.03.2026 | 135,73 | 139,00 | 134,52 | 135,85 | 0,23% | 5.518.351,00 |
| 04.03.2026 | 133,24 | 137,94 | 133,16 | 135,54 | 1,88% | 4.248.869,00 |
| 03.03.2026 | 131,88 | 134,30 | 129,46 | 133,04 | -0,17% | 4.036.736,00 |
| 02.03.2026 | 129,50 | 134,46 | 128,59 | 133,26 | -1,37% | 4.736.088,00 |
| 27.02.2026 | 134,43 | 136,97 | 133,59 | 135,11 | -1,36% | 6.399.807,00 |
| 26.02.2026 | 132,20 | 137,48 | 132,20 | 136,97 | 3,75% | 7.275.089,00 |
| 25.02.2026 | 126,50 | 132,15 | 125,82 | 132,02 | 5,06% | 7.236.353,00 |
| 24.02.2026 | 124,02 | 127,70 | 123,77 | 125,66 | 2,20% | 4.624.716,00 |
| 23.02.2026 | 127,09 | 128,15 | 119,94 | 122,96 | -3,85% | 6.012.383,00 |
| 20.02.2026 | 125,29 | 128,00 | 124,08 | 127,89 | 1,65% | 6.475.512,00 |
| 19.02.2026 | 123,84 | 126,04 | 122,67 | 125,81 | 1,24% | 6.228.942,00 |
| 18.02.2026 | 124,18 | 126,02 | 122,50 | 124,27 | 0,03% | 4.518.888,00 |
| 17.02.2026 | 122,08 | 127,65 | 122,08 | 124,23 | 2,37% | 6.695.428,00 |
| 13.02.2026 | 126,47 | 127,01 | 119,66 | 121,35 | 4,65% | 11.008.598,00 |
| 12.02.2026 | 119,55 | 121,48 | 115,53 | 115,96 | -3,00% | 10.090.656,00 |
| 11.02.2026 | 120,96 | 122,35 | 118,13 | 119,55 | -0,64% | 5.842.371,00 |
| 10.02.2026 | 120,44 | 121,88 | 119,35 | 120,32 | -0,82% | 5.512.685,00 |
| 09.02.2026 | 121,81 | 122,49 | 120,25 | 121,31 | -0,71% | 4.915.178,00 |
| 06.02.2026 | 121,27 | 122,84 | 119,76 | 122,18 | 0,75% | 5.352.847,00 |
| 05.02.2026 | 124,24 | 125,00 | 120,79 | 121,27 | -2,68% | 4.057.778,00 |
| 04.02.2026 | 123,15 | 125,51 | 120,20 | 124,61 | 2,08% | 5.457.057,00 |
| 03.02.2026 | 130,24 | 131,06 | 120,10 | 122,08 | -7,03% | 6.834.497,00 |
| 02.02.2026 | 129,50 | 132,48 | 128,39 | 131,31 | 1,50% | 3.220.623,00 |
| 30.01.2026 | 130,97 | 131,56 | 129,06 | 129,37 | -1,82% | 3.505.684,00 |
| 29.01.2026 | 131,75 | 132,58 | 130,10 | 131,77 | 0,17% | 4.251.647,00 |
| 28.01.2026 | 132,54 | 134,12 | 131,51 | 131,55 | -0,51% | 2.264.162,00 |
| 27.01.2026 | 133,23 | 133,49 | 131,01 | 132,22 | -0,88% | 2.530.618,00 |
| 26.01.2026 | 132,49 | 134,51 | 131,18 | 133,39 | 0,94% | 3.649.200,00 |
| 23.01.2026 | 133,21 | 134,82 | 131,71 | 132,15 | -1,23% | 4.302.887,00 |
| 22.01.2026 | 134,32 | 137,21 | 133,51 | 133,80 | 0,16% | 3.577.461,00 |
| 21.01.2026 | 130,73 | 134,97 | 129,70 | 133,59 | 2,19% | 4.645.938,00 |
| 20.01.2026 | 127,83 | 132,04 | 127,83 | 130,73 | 1,49% | 4.500.923,00 |
| 19.01.2026 | 129,89 | 129,95 | 128,28 | 128,81 | -1,41% | - |
| 16.01.2026 | 132,60 | 132,76 | 129,85 | 130,66 | -1,46% | 5.061.957,00 |
| 15.01.2026 | 134,54 | 135,50 | 131,93 | 132,60 | -0,14% | 4.662.441,00 |
| 14.01.2026 | 139,50 | 139,65 | 130,15 | 132,79 | -5,20% | 7.541.708,00 |
| 13.01.2026 | 138,14 | 140,19 | 136,50 | 140,07 | 1,13% | 4.107.569,00 |
| 12.01.2026 | 139,28 | 140,24 | 137,02 | 138,51 | -0,55% | 3.367.902,00 |
| 09.01.2026 | 140,01 | 141,40 | 137,91 | 139,27 | 0,44% | 4.524.852,00 |
| 08.01.2026 | 136,11 | 138,78 | 134,55 | 138,66 | 1,18% | 3.504.802,00 |
| 07.01.2026 | 137,65 | 139,55 | 136,83 | 137,04 | -0,71% | 3.579.588,00 |
| 06.01.2026 | 135,95 | 138,38 | 135,95 | 138,02 | 1,58% | 3.110.547,00 |
| 05.01.2026 | 133,10 | 137,96 | 132,63 | 135,87 | 2,15% | 4.179.055,00 |
| 02.01.2026 | 135,94 | 136,11 | 132,34 | 133,01 | -2,00% | 3.854.541,00 |
| 31.12.2025 | 136,62 | 137,58 | 135,57 | 135,72 | -0,87% | 2.188.111,00 |
| 30.12.2025 | 135,89 | 137,42 | 135,89 | 136,91 | 0,21% | 2.387.837,00 |
| 29.12.2025 | 136,50 | 137,16 | 136,16 | 136,62 | -0,15% | 2.755.861,00 |
| 26.12.2025 | 136,73 | 137,21 | 136,15 | 136,82 | 0,03% | 1.667.044,00 |
| 24.12.2025 | 136,01 | 137,99 | 135,81 | 136,78 | 0,21% | 1.457.175,00 |
| 23.12.2025 | 136,60 | 137,21 | 135,58 | 136,49 | -0,34% | 2.690.438,00 |
| 22.12.2025 | 136,09 | 138,52 | 135,95 | 136,95 | 1,23% | 4.738.555,00 |
| 19.12.2025 | 134,15 | 137,05 | 133,61 | 135,28 | 0,96% | 9.816.959,00 |
| 18.12.2025 | 133,30 | 135,41 | 132,96 | 133,99 | 0,16% | 3.850.713,00 |
| 17.12.2025 | 133,96 | 136,82 | 133,62 | 133,78 | 1,34% | 5.808.463,00 |
| 16.12.2025 | 132,03 | 133,05 | 131,17 | 132,01 | 0,15% | 4.386.190,00 |
| 15.12.2025 | 129,29 | 132,25 | 128,30 | 131,81 | 2,66% | 5.506.073,00 |
| 12.12.2025 | 128,93 | 130,60 | 128,19 | 128,39 | 0,30% | 3.573.118,00 |
| 11.12.2025 | 127,60 | 129,61 | 126,97 | 128,00 | 0,34% | 4.278.571,00 |
| 10.12.2025 | 125,45 | 128,83 | 124,46 | 127,57 | 1,74% | 4.731.221,00 |
| 09.12.2025 | 121,61 | 125,81 | 121,15 | 125,39 | 2,77% | 3.609.041,00 |
| 08.12.2025 | 124,22 | 124,22 | 120,92 | 122,01 | -1,86% | 4.030.344,00 |
| 05.12.2025 | 120,92 | 124,81 | 120,40 | 124,32 | 2,90% | 3.962.329,00 |
| 04.12.2025 | 120,15 | 121,00 | 119,22 | 120,82 | 0,57% | 4.024.055,00 |
| 03.12.2025 | 118,26 | 120,72 | 117,63 | 120,13 | 1,38% | 5.485.468,00 |
| 02.12.2025 | 118,65 | 120,09 | 117,37 | 118,50 | -0,25% | 6.681.480,00 |
| 01.12.2025 | 116,00 | 119,62 | 115,65 | 118,80 | 1,55% | 4.713.156,00 |
| 28.11.2025 | 116,76 | 117,79 | 116,40 | 116,99 | 0,21% | 2.522.283,00 |
| 26.11.2025 | 117,99 | 118,04 | 116,40 | 116,74 | -1,54% | 5.112.234,00 |
| 25.11.2025 | 114,47 | 119,24 | 114,47 | 118,56 | 3,63% | 7.731.122,00 |
| 24.11.2025 | 114,67 | 115,05 | 113,38 | 114,41 | 0,13% | 6.476.412,00 |
| 21.11.2025 | 112,17 | 115,69 | 111,84 | 114,26 | 2,44% | 6.866.157,00 |
| 20.11.2025 | 114,51 | 115,14 | 110,81 | 111,54 | -2,53% | 7.206.680,00 |
| 19.11.2025 | 115,50 | 115,91 | 114,08 | 114,44 | -0,85% | 4.516.081,00 |
| 18.11.2025 | 116,59 | 118,54 | 115,39 | 115,42 | -1,85% | 5.547.169,00 |
| 17.11.2025 | 120,74 | 121,33 | 116,70 | 117,60 | -3,62% | 5.187.054,00 |
| 14.11.2025 | 120,92 | 122,75 | 119,60 | 122,02 | 0,68% | 4.119.734,00 |
| 13.11.2025 | 121,51 | 123,40 | 121,00 | 121,19 | -0,41% | 3.715.970,00 |
| 12.11.2025 | 122,66 | 122,85 | 120,71 | 121,69 | -0,69% | 3.713.821,00 |
| 11.11.2025 | 120,28 | 123,46 | 120,00 | 122,53 | 1,94% | 4.425.011,00 |
| 10.11.2025 | 121,94 | 122,83 | 119,78 | 120,20 | -0,56% | 7.481.669,00 |
| 07.11.2025 | 125,50 | 125,76 | 117,15 | 120,88 | 0,29% | 11.755.951,00 |
| 06.11.2025 | 122,38 | 123,39 | 119,82 | 120,53 | -1,61% | 9.853.439,00 |
| 05.11.2025 | 122,00 | 124,09 | 121,60 | 122,50 | 0,12% | 4.580.421,00 |