132,560$
-1,49%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 141,76 | 148,64 | 141,70 | 147,37 | 4,57% | 11.988.903,00 |
| 06.11.2024 | 141,98 | 142,95 | 139,41 | 140,93 | 2,26% | 5.110.922,00 |
| 05.11.2024 | 137,55 | 140,87 | 137,07 | 137,82 | 0,69% | 4.989.187,00 |
| 04.11.2024 | 136,23 | 137,55 | 135,45 | 136,87 | 0,30% | 2.127.780,00 |
| 01.11.2024 | 133,96 | 136,88 | 133,80 | 136,46 | 1,24% | 3.707.590,00 |
| 31.10.2024 | 137,70 | 138,06 | 134,26 | 134,79 | -1,25% | 5.049.074,00 |
| 30.10.2024 | 136,47 | 138,66 | 136,31 | 136,50 | -0,93% | 3.010.462,00 |
| 29.10.2024 | 135,33 | 138,35 | 135,24 | 137,78 | 1,47% | 2.871.886,00 |
| 28.10.2024 | 136,30 | 137,30 | 135,40 | 135,78 | 0,89% | 3.260.682,00 |
| 25.10.2024 | 133,38 | 135,28 | 133,17 | 134,58 | 1,38% | 2.552.060,00 |
| 24.10.2024 | 133,55 | 133,75 | 131,66 | 132,75 | 0,63% | 2.678.040,00 |
| 23.10.2024 | 135,00 | 136,20 | 131,27 | 131,92 | -2,71% | 3.444.561,00 |
| 22.10.2024 | 136,11 | 136,35 | 135,33 | 135,59 | -1,17% | 2.408.385,00 |
| 21.10.2024 | 135,66 | 137,99 | 135,13 | 137,19 | 0,54% | 2.900.530,00 |
| 18.10.2024 | 136,81 | 136,89 | 135,16 | 136,45 | 0,32% | 2.391.131,00 |
| 17.10.2024 | 135,70 | 136,65 | 135,11 | 136,02 | 0,64% | 3.813.990,00 |
| 16.10.2024 | 134,73 | 137,40 | 134,32 | 135,15 | 1,41% | 3.691.540,00 |
| 15.10.2024 | 133,51 | 134,00 | 132,30 | 133,27 | -1,13% | 3.502.678,00 |
| 14.10.2024 | 133,97 | 134,98 | 133,42 | 134,79 | 0,29% | 2.313.963,00 |
| 11.10.2024 | 132,30 | 135,36 | 132,30 | 134,40 | 1,20% | 2.714.747,00 |
| 10.10.2024 | 135,55 | 136,37 | 132,52 | 132,81 | -1,98% | 3.060.026,00 |
| 09.10.2024 | 133,40 | 135,76 | 132,84 | 135,49 | 2,26% | 3.731.800,00 |
| 08.10.2024 | 130,15 | 134,43 | 130,15 | 132,50 | 1,74% | 3.304.421,00 |
| 07.10.2024 | 129,09 | 131,31 | 128,77 | 130,23 | 0,29% | 2.847.769,00 |
| 04.10.2024 | 128,42 | 129,93 | 127,27 | 129,85 | 3,64% | 2.988.440,00 |
| 03.10.2024 | 124,60 | 125,56 | 123,58 | 125,29 | -0,69% | 2.246.999,00 |
| 02.10.2024 | 125,33 | 126,44 | 124,55 | 126,16 | 0,57% | 2.707.663,00 |
| 01.10.2024 | 127,35 | 128,20 | 123,71 | 125,44 | -1,08% | 3.895.531,00 |
| 30.09.2024 | 127,32 | 128,23 | 125,92 | 126,81 | -1,12% | 3.810.992,00 |
| 27.09.2024 | 130,16 | 130,31 | 128,17 | 128,25 | -0,77% | 2.525.697,00 |
| 26.09.2024 | 132,71 | 133,34 | 129,15 | 129,25 | -1,12% | 3.825.948,00 |
| 25.09.2024 | 131,31 | 131,90 | 130,30 | 130,71 | -0,60% | 2.310.696,00 |
| 24.09.2024 | 130,58 | 131,67 | 129,59 | 131,50 | 1,91% | 4.189.105,00 |
| 23.09.2024 | 131,50 | 131,64 | 128,90 | 129,03 | -1,64% | 3.682.591,00 |
| 20.09.2024 | 129,83 | 131,95 | 129,03 | 131,18 | 1,88% | 12.476.321,00 |
| 19.09.2024 | 127,93 | 131,35 | 127,44 | 128,76 | 5,18% | 7.691.622,00 |
| 18.09.2024 | 122,32 | 125,66 | 122,00 | 122,42 | 0,25% | 3.861.293,00 |
| 17.09.2024 | 119,87 | 124,74 | 119,49 | 122,12 | 3,89% | 6.323.569,00 |
| 16.09.2024 | 117,99 | 118,30 | 116,16 | 117,55 | -0,17% | 3.229.853,00 |
| 13.09.2024 | 117,75 | 119,21 | 117,15 | 117,75 | 0,33% | 3.514.203,00 |
| 12.09.2024 | 116,33 | 117,38 | 115,05 | 117,36 | 1,24% | 3.076.184,00 |
| 11.09.2024 | 115,09 | 116,17 | 112,55 | 115,92 | 0,69% | 3.644.976,00 |
| 10.09.2024 | 117,01 | 117,41 | 112,86 | 115,12 | -1,06% | 4.080.373,00 |
| 09.09.2024 | 115,11 | 117,92 | 114,99 | 116,35 | 1,81% | 4.178.558,00 |
| 06.09.2024 | 116,37 | 117,26 | 113,24 | 114,28 | -1,62% | 4.072.379,00 |
| 05.09.2024 | 114,64 | 116,45 | 114,60 | 116,16 | 0,82% | 3.593.436,00 |
| 04.09.2024 | 114,27 | 115,99 | 114,19 | 115,21 | 0,17% | 3.281.564,00 |
| 03.09.2024 | 116,40 | 117,84 | 114,13 | 115,01 | -1,96% | 4.678.840,00 |
| 30.08.2024 | 116,94 | 118,05 | 116,29 | 117,31 | 0,61% | 3.279.531,00 |
| 29.08.2024 | 118,17 | 119,38 | 116,42 | 116,60 | -0,79% | 3.330.982,00 |
| 28.08.2024 | 116,00 | 117,73 | 115,76 | 117,53 | 0,68% | 3.463.705,00 |
| 27.08.2024 | 115,30 | 117,42 | 115,17 | 116,74 | 0,89% | 3.457.429,00 |
| 26.08.2024 | 116,85 | 117,39 | 115,35 | 115,71 | -0,98% | 4.948.158,00 |
| 23.08.2024 | 116,64 | 118,70 | 116,37 | 116,85 | 1,22% | 4.998.414,00 |
| 22.08.2024 | 117,68 | 118,40 | 115,30 | 115,44 | -1,90% | 4.875.497,00 |
| 21.08.2024 | 118,04 | 118,27 | 116,70 | 117,68 | 0,26% | 5.028.525,00 |
| 20.08.2024 | 118,94 | 119,28 | 117,18 | 117,38 | -1,48% | 3.940.048,00 |
| 19.08.2024 | 116,93 | 119,30 | 116,44 | 119,14 | 2,43% | 4.184.729,00 |
| 16.08.2024 | 117,90 | 118,80 | 116,22 | 116,31 | -2,16% | 4.592.024,00 |
| 15.08.2024 | 118,20 | 119,13 | 116,37 | 118,88 | 2,27% | 5.266.295,00 |
| 14.08.2024 | 117,72 | 118,74 | 116,18 | 116,24 | -0,56% | 3.504.796,00 |
| 13.08.2024 | 114,39 | 117,77 | 114,05 | 116,90 | 2,89% | 4.662.047,00 |
| 12.08.2024 | 115,48 | 115,50 | 113,27 | 113,62 | -1,27% | 3.980.998,00 |
| 09.08.2024 | 114,47 | 116,26 | 112,60 | 115,08 | 0,38% | 4.764.351,00 |
| 08.08.2024 | 113,98 | 116,43 | 112,42 | 114,64 | 1,44% | 8.006.214,00 |
| 07.08.2024 | 112,44 | 115,55 | 110,38 | 113,01 | -13,38% | 29.027.861,00 |
| 06.08.2024 | 126,91 | 131,45 | 126,30 | 130,47 | 4,12% | 11.148.435,00 |
| 05.08.2024 | 123,77 | 125,95 | 122,06 | 125,31 | -2,28% | 7.521.889,00 |
| 02.08.2024 | 129,31 | 129,60 | 126,50 | 128,23 | -5,08% | 7.745.494,00 |
| 01.08.2024 | 139,70 | 139,78 | 132,90 | 135,09 | -3,18% | 5.166.851,00 |
| 31.07.2024 | 140,79 | 141,22 | 139,10 | 139,52 | 0,38% | 3.331.392,00 |
| 30.07.2024 | 140,65 | 140,99 | 137,90 | 138,99 | -0,93% | 2.996.153,00 |
| 29.07.2024 | 141,24 | 142,43 | 140,00 | 140,29 | 0,14% | 2.723.157,00 |
| 26.07.2024 | 141,90 | 141,91 | 139,03 | 140,10 | 0,05% | 5.101.418,00 |
| 25.07.2024 | 141,25 | 141,95 | 137,58 | 140,03 | -2,91% | 5.626.549,00 |
| 24.07.2024 | 146,73 | 147,11 | 142,98 | 144,23 | -3,04% | 5.461.901,00 |
| 23.07.2024 | 150,56 | 151,25 | 147,83 | 148,75 | -0,95% | 2.676.905,00 |
| 22.07.2024 | 148,14 | 150,37 | 146,55 | 150,18 | 1,48% | 3.672.064,00 |
| 19.07.2024 | 147,03 | 149,16 | 147,03 | 147,99 | 0,76% | 3.131.618,00 |
| 18.07.2024 | 148,17 | 150,15 | 146,75 | 146,88 | -0,76% | 3.593.705,00 |
| 17.07.2024 | 149,24 | 150,10 | 147,26 | 148,00 | -2,16% | 3.242.315,00 |
| 16.07.2024 | 148,47 | 151,64 | 147,88 | 151,26 | 2,74% | 4.079.268,00 |
| 15.07.2024 | 145,88 | 148,47 | 144,75 | 147,22 | 0,30% | 3.546.065,00 |
| 12.07.2024 | 146,83 | 148,00 | 146,19 | 146,78 | 0,53% | 2.923.457,00 |
| 11.07.2024 | 150,55 | 152,00 | 144,13 | 146,00 | -3,85% | 6.289.510,00 |
| 10.07.2024 | 153,11 | 153,20 | 150,09 | 151,84 | -0,40% | 3.263.527,00 |
| 09.07.2024 | 152,92 | 155,66 | 151,97 | 152,45 | 0,32% | 4.329.182,00 |
| 08.07.2024 | 152,65 | 154,20 | 150,76 | 151,96 | -0,35% | 3.228.334,00 |
| 05.07.2024 | 152,40 | 152,88 | 151,44 | 152,50 | -0,15% | 3.836.132,00 |
| 03.07.2024 | 153,91 | 154,43 | 152,30 | 152,73 | -1,04% | 1.725.631,00 |
| 02.07.2024 | 151,29 | 155,21 | 151,29 | 154,34 | 1,79% | 3.526.073,00 |
| 01.07.2024 | 152,20 | 152,20 | 149,14 | 151,63 | 0,00% | 2.904.962,00 |
| 28.06.2024 | 151,54 | 152,93 | 150,68 | 151,63 | 0,01% | 3.842.498,00 |
| 27.06.2024 | 150,46 | 151,88 | 149,39 | 151,61 | 1,07% | 3.588.639,00 |