125,549$
0,09%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 125,65 | 126,64 | 123,35 | 125,44 | -1,26% | 5.591.124,00 |
| 19.09.2025 | 126,33 | 127,85 | 125,19 | 127,04 | 1,25% | 9.144.270,00 |
| 18.09.2025 | 123,74 | 125,72 | 123,60 | 125,47 | 1,84% | 4.235.741,00 |
| 17.09.2025 | 121,98 | 124,45 | 121,52 | 123,20 | 1,27% | 4.973.260,00 |
| 16.09.2025 | 120,71 | 121,99 | 119,77 | 121,66 | 1,07% | 5.072.217,00 |
| 15.09.2025 | 122,91 | 122,98 | 119,76 | 120,37 | -1,78% | 7.060.401,00 |
| 12.09.2025 | 123,07 | 123,45 | 121,84 | 122,55 | -0,41% | 5.263.923,00 |
| 11.09.2025 | 123,70 | 124,50 | 122,65 | 123,05 | -0,29% | 5.241.465,00 |
| 10.09.2025 | 123,81 | 124,44 | 122,63 | 123,41 | -0,32% | 4.772.621,00 |
| 09.09.2025 | 124,12 | 124,78 | 123,60 | 123,81 | -0,65% | 3.607.594,00 |
| 08.09.2025 | 124,24 | 126,08 | 123,06 | 124,62 | 0,65% | 4.765.180,00 |
| 05.09.2025 | 125,37 | 127,39 | 122,82 | 123,81 | -1,24% | 4.327.197,00 |
| 04.09.2025 | 124,65 | 125,65 | 123,18 | 125,37 | 0,38% | 6.194.499,00 |
| 03.09.2025 | 127,42 | 127,75 | 124,46 | 124,90 | -2,11% | 6.267.199,00 |
| 02.09.2025 | 128,42 | 129,23 | 126,46 | 127,59 | -2,25% | 4.195.459,00 |
| 29.08.2025 | 129,92 | 131,11 | 129,21 | 130,53 | 0,05% | 4.159.392,00 |
| 28.08.2025 | 130,19 | 130,59 | 128,82 | 130,46 | 0,47% | 3.657.057,00 |
| 27.08.2025 | 127,00 | 130,15 | 126,92 | 129,85 | 2,33% | 3.830.632,00 |
| 26.08.2025 | 127,72 | 128,80 | 126,40 | 126,89 | -0,98% | 4.355.456,00 |
| 25.08.2025 | 129,44 | 130,03 | 128,09 | 128,15 | -1,36% | 2.960.456,00 |
| 22.08.2025 | 127,17 | 130,43 | 126,32 | 129,92 | 2,76% | 4.563.120,00 |
| 21.08.2025 | 124,96 | 126,49 | 124,47 | 126,43 | 1,18% | 3.115.793,00 |
| 20.08.2025 | 125,04 | 126,60 | 123,82 | 124,96 | -0,83% | 4.097.880,00 |
| 19.08.2025 | 125,35 | 128,08 | 125,27 | 126,00 | 0,41% | 3.739.757,00 |
| 18.08.2025 | 124,63 | 125,89 | 124,46 | 125,49 | 0,31% | 3.985.329,00 |
| 15.08.2025 | 125,00 | 126,35 | 124,33 | 125,10 | 0,37% | 4.309.834,00 |
| 14.08.2025 | 123,50 | 125,58 | 122,44 | 124,64 | 0,07% | 4.706.944,00 |
| 13.08.2025 | 122,30 | 124,77 | 121,70 | 124,55 | 2,42% | 6.651.486,00 |
| 12.08.2025 | 118,96 | 122,19 | 118,15 | 121,61 | 2,80% | 6.291.042,00 |
| 11.08.2025 | 120,01 | 121,30 | 118,14 | 118,30 | -2,25% | 6.577.841,00 |
| 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 |