113,899$
-7,25%
Echtzeit-Aktienkurs Airbnb
Bid:
Ask:
Aktienkurse zur Airbnb Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 116,62 | 117,18 | 111,80 | 113,97 | -7,19% | 7.937.697,00 |
| 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 |
| 17.03.2025 | 123,90 | 128,00 | 123,75 | 126,94 | 3,32% | 5.266.169,00 |
| 14.03.2025 | 121,88 | 124,45 | 121,57 | 122,86 | 2,92% | 4.418.189,00 |
| 13.03.2025 | 124,99 | 126,22 | 119,15 | 119,38 | -5,67% | 7.669.670,00 |
| 12.03.2025 | 127,00 | 127,48 | 123,53 | 126,55 | 0,88% | 4.834.071,00 |
| 11.03.2025 | 129,98 | 130,77 | 123,70 | 125,44 | -5,08% | 9.318.416,00 |
| 10.03.2025 | 134,57 | 135,94 | 130,20 | 132,15 | -1,67% | 7.493.002,00 |
| 07.03.2025 | 134,71 | 134,73 | 130,37 | 134,39 | -0,28% | 5.616.851,00 |
| 06.03.2025 | 140,33 | 140,33 | 134,61 | 134,77 | -5,48% | 5.924.270,00 |
| 05.03.2025 | 141,87 | 142,79 | 139,21 | 142,58 | 0,82% | 3.881.642,00 |
| 04.03.2025 | 140,00 | 143,23 | 137,82 | 141,42 | 0,31% | 4.799.516,00 |
| 03.03.2025 | 140,34 | 144,75 | 139,90 | 140,98 | 1,52% | 6.688.879,00 |
| 28.02.2025 | 139,50 | 140,16 | 137,59 | 138,87 | -0,42% | 6.253.063,00 |
| 27.02.2025 | 144,63 | 145,69 | 139,05 | 139,45 | -3,18% | 4.411.760,00 |
| 26.02.2025 | 143,16 | 145,13 | 142,22 | 144,03 | 1,75% | 2.910.748,00 |
| 25.02.2025 | 144,79 | 145,16 | 140,40 | 141,55 | -2,26% | 6.189.194,00 |
| 24.02.2025 | 147,00 | 147,07 | 143,88 | 144,82 | -0,86% | 4.478.917,00 |
| 21.02.2025 | 154,57 | 154,57 | 145,75 | 146,07 | -5,95% | 7.356.423,00 |
| 20.02.2025 | 156,32 | 157,75 | 152,47 | 155,31 | -1,69% | 5.099.655,00 |
| 19.02.2025 | 160,00 | 160,00 | 155,21 | 157,98 | -1,63% | 6.906.074,00 |
| 18.02.2025 | 161,04 | 162,58 | 158,07 | 160,60 | 0,67% | 8.144.501,00 |
| 17.02.2025 | 160,24 | 160,25 | 159,41 | 159,53 | -1,17% | - |
| 14.02.2025 | 158,19 | 163,93 | 156,93 | 161,42 | 14,45% | 21.649.318,00 |
| 13.02.2025 | 139,64 | 141,94 | 138,76 | 141,04 | 0,37% | 12.745.328,00 |
| 12.02.2025 | 133,07 | 141,20 | 132,79 | 140,52 | 4,46% | 6.147.194,00 |
| 11.02.2025 | 134,91 | 136,25 | 134,09 | 134,52 | -0,53% | 4.042.978,00 |
| 10.02.2025 | 136,30 | 136,36 | 133,16 | 135,24 | 0,19% | 4.760.053,00 |
| 07.02.2025 | 134,70 | 139,50 | 133,91 | 134,98 | 1,82% | 5.933.237,00 |
| 06.02.2025 | 130,16 | 133,19 | 130,15 | 132,57 | 2,29% | 3.704.352,00 |
| 05.02.2025 | 130,27 | 130,34 | 128,10 | 129,60 | -0,87% | 3.001.069,00 |
| 04.02.2025 | 129,58 | 131,49 | 129,08 | 130,74 | 0,74% | 2.687.169,00 |
| 03.02.2025 | 129,19 | 130,96 | 127,52 | 129,78 | -1,06% | 2.745.002,00 |
| 31.01.2025 | 132,28 | 134,45 | 130,57 | 131,17 | -0,47% | 3.047.116,00 |
| 30.01.2025 | 133,56 | 134,37 | 130,85 | 131,79 | -0,60% | 2.440.541,00 |
| 29.01.2025 | 131,42 | 134,05 | 130,89 | 132,58 | 1,17% | 3.627.926,00 |
| 28.01.2025 | 128,67 | 131,42 | 126,86 | 131,05 | 1,62% | 5.929.900,00 |
| 27.01.2025 | 125,94 | 129,06 | 125,64 | 128,96 | 1,47% | 4.806.967,00 |
| 24.01.2025 | 132,61 | 132,72 | 126,72 | 127,09 | -4,62% | 6.966.883,00 |
| 23.01.2025 | 132,40 | 133,64 | 131,77 | 133,24 | 0,56% | 3.968.199,00 |
| 22.01.2025 | 133,00 | 135,00 | 132,34 | 132,50 | -0,43% | 5.028.540,00 |
| 21.01.2025 | 135,47 | 135,64 | 131,24 | 133,07 | -1,52% | 5.396.777,00 |
| 17.01.2025 | 134,17 | 135,62 | 132,69 | 135,12 | 2,24% | 3.751.223,00 |
| 16.01.2025 | 132,00 | 132,95 | 129,82 | 132,16 | -0,27% | 2.904.932,00 |
| 15.01.2025 | 130,19 | 133,15 | 130,16 | 132,52 | 3,86% | 3.732.921,00 |
| 14.01.2025 | 129,82 | 131,10 | 127,17 | 127,60 | -0,97% | 3.999.323,00 |
| 13.01.2025 | 128,59 | 130,13 | 128,08 | 128,85 | -0,60% | 3.510.639,00 |
| 10.01.2025 | 131,30 | 133,05 | 128,80 | 129,63 | -0,89% | 4.325.415,00 |
| 08.01.2025 | 131,20 | 131,63 | 130,10 | 130,80 | -0,37% | 3.204.678,00 |
| 07.01.2025 | 135,35 | 136,77 | 130,81 | 131,29 | -2,89% | 4.290.458,00 |
| 06.01.2025 | 137,00 | 138,10 | 134,58 | 135,20 | -0,38% | 4.174.471,00 |
| 03.01.2025 | 131,98 | 136,36 | 131,94 | 135,71 | 3,22% | 3.607.355,00 |
| 02.01.2025 | 131,87 | 134,23 | 130,41 | 131,48 | 0,05% | 2.606.269,00 |
| 31.12.2024 | 132,46 | 133,19 | 131,27 | 131,41 | -0,30% | 2.312.564,00 |
| 30.12.2024 | 131,31 | 132,61 | 129,85 | 131,81 | -1,18% | 2.458.835,00 |
| 27.12.2024 | 133,59 | 134,50 | 132,16 | 133,38 | -1,43% | 2.650.366,00 |
| 26.12.2024 | 134,24 | 136,27 | 134,24 | 135,32 | 0,24% | 2.067.513,00 |
| 24.12.2024 | 134,33 | 135,07 | 132,83 | 134,99 | 0,35% | 1.677.060,00 |
| 23.12.2024 | 134,81 | 135,58 | 132,21 | 134,52 | 0,23% | 4.728.474,00 |
| 20.12.2024 | 128,63 | 135,82 | 128,34 | 134,21 | 3,76% | 15.471.727,00 |
| 19.12.2024 | 129,13 | 131,08 | 127,91 | 129,35 | 1,42% | 4.745.008,00 |
| 18.12.2024 | 132,02 | 133,71 | 127,23 | 127,54 | -3,55% | 4.236.662,00 |
| 17.12.2024 | 132,20 | 132,61 | 130,88 | 132,24 | 0,03% | 3.126.163,00 |
| 16.12.2024 | 131,22 | 133,28 | 129,17 | 132,20 | 0,95% | 4.136.299,00 |
| 13.12.2024 | 136,65 | 137,02 | 130,75 | 130,95 | -4,74% | 5.288.524,00 |
| 12.12.2024 | 138,10 | 139,10 | 134,40 | 137,47 | -0,99% | 4.254.067,00 |
| 11.12.2024 | 138,68 | 140,17 | 137,21 | 138,84 | 0,39% | 4.096.469,00 |
| 10.12.2024 | 137,19 | 139,89 | 136,62 | 138,30 | 0,75% | 4.777.826,00 |
| 09.12.2024 | 137,00 | 138,97 | 136,59 | 137,27 | 0,26% | 3.648.659,00 |
| 06.12.2024 | 137,75 | 138,86 | 136,56 | 136,92 | 0,44% | 4.295.842,00 |
| 05.12.2024 | 138,84 | 140,38 | 135,51 | 136,32 | -1,98% | 6.174.926,00 |
| 04.12.2024 | 136,55 | 139,15 | 134,85 | 139,07 | 1,17% | 3.893.417,00 |
| 03.12.2024 | 136,97 | 138,37 | 135,38 | 137,46 | -0,02% | 4.681.376,00 |
| 02.12.2024 | 136,01 | 137,60 | 135,69 | 137,49 | 1,01% | 3.608.673,00 |
| 29.11.2024 | 138,53 | 139,53 | 135,83 | 136,11 | -1,57% | 2.664.219,00 |
| 27.11.2024 | 139,67 | 140,41 | 137,68 | 138,28 | -1,00% | 2.657.033,00 |
| 26.11.2024 | 140,78 | 141,75 | 139,18 | 139,67 | -0,89% | 3.228.419,00 |
| 25.11.2024 | 138,01 | 141,00 | 137,75 | 140,93 | 2,61% | 7.930.535,00 |
| 22.11.2024 | 133,30 | 140,76 | 133,30 | 137,34 | 3,06% | 6.301.099,00 |
| 21.11.2024 | 134,18 | 134,95 | 132,58 | 133,26 | -1,47% | 4.061.137,00 |
| 20.11.2024 | 130,22 | 135,38 | 130,22 | 135,25 | 2,90% | 5.537.419,00 |
| 19.11.2024 | 131,15 | 131,96 | 129,87 | 131,44 | -0,57% | 5.172.381,00 |
| 18.11.2024 | 132,56 | 133,45 | 131,58 | 132,19 | -0,23% | 4.511.595,00 |
| 15.11.2024 | 134,20 | 134,53 | 131,31 | 132,50 | -1,53% | 4.798.719,00 |
| 14.11.2024 | 133,97 | 136,66 | 133,15 | 134,56 | 1,36% | 4.777.628,00 |
| 13.11.2024 | 133,83 | 135,13 | 131,33 | 132,76 | -0,33% | 4.922.621,00 |
| 12.11.2024 | 135,65 | 136,12 | 133,13 | 133,20 | -3,06% | 6.903.453,00 |
| 11.11.2024 | 136,00 | 139,16 | 135,12 | 137,40 | 2,07% | 6.535.059,00 |
| 08.11.2024 | 134,67 | 137,71 | 132,76 | 134,61 | -8,66% | 19.189.003,00 |