190,142$
11,76%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 191,15 | 192,50 | 184,05 | 189,99 | 11,67% | 12.749.658,00 |
| 05.11.2026 | 177,22 | 177,49 | 166,67 | 170,13 | -3,54% | 9.242.594,00 |
| 04.11.2026 | 173,28 | 180,06 | 172,90 | 176,37 | 5,64% | 5.736.044,00 |
| 03.11.2026 | 170,94 | 171,28 | 166,70 | 166,96 | -2,43% | 3.738.939,00 |
| 02.11.2026 | 167,61 | 173,05 | 166,51 | 171,11 | 4,09% | 5.960.680,00 |
| 30.10.2026 | 166,67 | 166,85 | 164,10 | 164,39 | -1,24% | 4.024.388,00 |
| 29.10.2026 | 167,19 | 168,52 | 165,76 | 166,45 | 0,24% | 2.561.536,00 |
| 28.10.2026 | 168,43 | 169,46 | 164,83 | 166,05 | -1,64% | 2.681.494,00 |
| 27.10.2026 | 171,32 | 171,55 | 167,27 | 168,82 | -1,30% | 3.084.577,00 |
| 26.10.2026 | 171,18 | 172,17 | 169,27 | 171,05 | -0,56% | 2.090.261,00 |
| 23.10.2026 | 173,87 | 174,49 | 171,50 | 172,01 | -2,13% | 2.536.531,00 |
| 22.10.2026 | 172,80 | 176,55 | 172,46 | 175,76 | 1,19% | 3.579.463,00 |
| 21.10.2026 | 175,94 | 177,58 | 173,20 | 173,69 | -1,84% | 3.273.214,00 |
| 20.10.2026 | 176,31 | 179,13 | 175,84 | 176,94 | 0,84% | 2.673.165,00 |
| 19.10.2026 | 174,54 | 175,82 | 172,48 | 175,46 | 1,01% | 2.907.284,00 |
| 16.10.2026 | 175,43 | 176,98 | 171,55 | 173,70 | -0,33% | 4.756.167,00 |
| 15.10.2026 | 168,01 | 174,85 | 167,07 | 174,28 | 4,32% | 5.436.072,00 |
| 14.10.2026 | 165,56 | 167,50 | 163,82 | 167,06 | 0,89% | 3.779.962,00 |
| 13.10.2026 | 163,12 | 165,92 | 162,72 | 165,58 | 1,27% | 2.385.839,00 |
| 12.10.2026 | 167,21 | 167,45 | 162,55 | 163,50 | -1,43% | 3.424.671,00 |
| 09.10.2026 | 162,94 | 166,08 | 162,16 | 165,87 | 1,62% | 2.038.176,00 |
| 08.10.2026 | 160,22 | 164,65 | 159,61 | 163,23 | 1,62% | 3.451.026,00 |
| 07.10.2026 | 159,21 | 161,57 | 158,66 | 160,63 | 0,15% | 2.540.290,00 |
| 06.10.2026 | 164,32 | 164,89 | 159,07 | 160,39 | -2,24% | 3.394.467,00 |
| 05.10.2026 | 162,84 | 164,86 | 161,85 | 164,07 | 1,01% | 4.161.417,00 |
| 02.10.2026 | 164,13 | 164,91 | 161,29 | 162,43 | 1,22% | 3.443.509,00 |
| 01.10.2026 | 161,15 | 161,75 | 157,80 | 160,47 | -0,11% | 4.842.086,00 |
| 30.09.2026 | 158,10 | 162,46 | 157,00 | 160,65 | 2,35% | 4.604.885,00 |
| 29.09.2026 | 156,10 | 158,40 | 153,70 | 156,96 | 0,56% | 4.396.012,00 |
| 28.09.2026 | 155,94 | 158,70 | 154,11 | 156,08 | -0,88% | 3.917.670,00 |
| 25.09.2026 | 152,18 | 158,64 | 151,18 | 157,47 | 4,02% | 5.479.672,00 |
| 24.09.2026 | 150,70 | 153,97 | 149,68 | 151,39 | 1,21% | 8.597.725,00 |
| 23.09.2026 | 159,52 | 160,20 | 149,00 | 149,58 | -7,56% | 13.684.336,00 |
| 22.09.2026 | 169,08 | 169,60 | 160,70 | 161,81 | -3,01% | 4.961.798,00 |
| 21.09.2026 | 166,56 | 167,97 | 164,70 | 166,84 | 0,37% | 3.301.798,00 |
| 18.09.2026 | 165,47 | 167,34 | 164,80 | 166,22 | 0,17% | 9.501.790,00 |
| 17.09.2026 | 169,31 | 169,31 | 165,00 | 165,93 | -0,94% | 3.177.201,00 |
| 16.09.2026 | 167,49 | 170,53 | 166,60 | 167,51 | -0,48% | 3.170.199,00 |
| 15.09.2026 | 168,88 | 169,77 | 166,63 | 168,32 | -1,37% | 2.425.271,00 |
| 14.09.2026 | 170,47 | 173,51 | 168,65 | 170,65 | 0,27% | 2.866.043,00 |
| 11.09.2026 | 170,03 | 170,43 | 167,65 | 170,19 | 1,52% | 2.801.157,00 |
| 10.09.2026 | 167,79 | 170,13 | 165,83 | 167,65 | -1,17% | 3.955.423,00 |
| 09.09.2026 | 172,98 | 174,40 | 168,90 | 169,63 | -2,81% | 4.895.972,00 |
| 08.09.2026 | 181,63 | 182,79 | 173,03 | 174,54 | -4,07% | 7.046.467,00 |
| 04.09.2026 | 183,19 | 184,51 | 181,16 | 181,94 | -1,79% | 3.408.787,00 |
| 03.09.2026 | 184,26 | 187,36 | 183,68 | 185,25 | 1,09% | 4.976.450,00 |
| 02.09.2026 | 183,28 | 183,56 | 180,16 | 183,26 | 0,39% | 3.412.343,00 |
| 01.09.2026 | 182,53 | 184,22 | 180,75 | 182,55 | -0,37% | 4.306.583,00 |
| 31.08.2026 | 188,22 | 189,33 | 181,84 | 183,22 | -3,28% | 7.601.774,00 |
| 28.08.2026 | 184,67 | 191,49 | 184,67 | 189,43 | 2,73% | 4.831.671,00 |
| 27.08.2026 | 187,86 | 188,72 | 184,05 | 184,40 | -1,95% | 4.793.691,00 |
| 26.08.2026 | 190,30 | 192,43 | 187,90 | 188,07 | -1,28% | 3.372.772,00 |
| 25.08.2026 | 190,13 | 191,36 | 189,03 | 190,50 | 0,15% | 4.504.981,00 |
| 24.08.2026 | 188,90 | 193,45 | 188,53 | 190,21 | 1,55% | 5.598.787,00 |
| 21.08.2026 | 187,14 | 188,60 | 184,31 | 187,30 | 1,24% | 4.246.257,00 |
| 20.08.2026 | 183,45 | 186,80 | 183,25 | 185,00 | -0,75% | 5.596.821,00 |
| 19.08.2026 | 185,00 | 189,20 | 183,58 | 186,39 | 1,71% | 4.868.017,00 |
| 18.08.2026 | 180,49 | 186,10 | 180,08 | 183,25 | 2,21% | 4.346.637,00 |
| 17.08.2026 | 184,06 | 184,14 | 178,84 | 179,29 | -2,59% | 3.942.358,00 |
| 14.08.2026 | 185,00 | 186,97 | 183,66 | 184,06 | -0,58% | 3.766.173,00 |
| 13.08.2026 | 180,90 | 185,33 | 179,60 | 185,13 | 2,80% | 5.139.906,00 |
| 12.08.2026 | 181,40 | 184,11 | 179,26 | 180,10 | -2,64% | 5.987.416,00 |
| 11.08.2026 | 179,49 | 187,12 | 178,45 | 184,98 | 0,15% | 8.025.660,00 |
| 10.08.2026 | 178,69 | 185,99 | 177,43 | 184,70 | 3,72% | 9.985.945,00 |
| 07.08.2026 | 164,70 | 178,48 | 163,45 | 178,07 | 17,43% | 15.914.961,00 |
| 06.08.2026 | 152,14 | 153,79 | 148,75 | 151,64 | -0,56% | 6.041.107,00 |
| 05.08.2026 | 153,91 | 155,25 | 150,86 | 152,49 | 1,71% | 4.079.580,00 |
| 04.08.2026 | 149,75 | 151,19 | 148,65 | 149,92 | -0,48% | 3.580.645,00 |
| 03.08.2026 | 153,34 | 154,56 | 150,02 | 150,64 | -0,58% | 3.597.522,00 |
| 31.07.2026 | 150,84 | 152,64 | 149,61 | 151,52 | -0,37% | 2.461.545,00 |
| 30.07.2026 | 151,50 | 152,21 | 149,58 | 152,08 | -0,61% | 3.056.066,00 |
| 29.07.2026 | 152,01 | 156,50 | 151,50 | 153,01 | -0,07% | 3.852.540,00 |
| 28.07.2026 | 148,83 | 153,19 | 148,09 | 153,11 | 4,26% | 6.846.162,00 |
| 27.07.2026 | 143,50 | 147,03 | 143,00 | 146,86 | 4,08% | 2.902.656,00 |
| 24.07.2026 | 138,24 | 142,70 | 138,16 | 141,10 | 2,57% | 2.414.881,00 |
| 23.07.2026 | 137,58 | 138,25 | 135,72 | 137,57 | -1,77% | 3.482.681,00 |
| 22.07.2026 | 144,10 | 144,47 | 139,69 | 140,05 | -2,81% | 2.635.648,00 |
| 21.07.2026 | 144,78 | 145,62 | 143,01 | 144,10 | -0,58% | 2.343.571,00 |
| 20.07.2026 | 146,05 | 146,80 | 144,33 | 144,94 | -0,71% | 3.031.186,00 |
| 17.07.2026 | 146,79 | 147,84 | 145,11 | 145,98 | -1,23% | 5.483.534,00 |
| 16.07.2026 | 149,81 | 150,88 | 147,12 | 147,80 | -0,39% | 3.113.339,00 |
| 15.07.2026 | 147,20 | 150,75 | 147,09 | 148,38 | 1,26% | 3.728.680,00 |
| 14.07.2026 | 145,17 | 147,51 | 144,17 | 146,54 | 0,14% | 3.085.361,00 |
| 13.07.2026 | 148,89 | 149,96 | 143,79 | 146,33 | -1,54% | 4.396.813,00 |
| 10.07.2026 | 147,02 | 149,30 | 147,02 | 148,62 | 1,18% | 2.635.916,00 |
| 09.07.2026 | 141,26 | 147,27 | 141,25 | 146,89 | 2,76% | 3.467.876,00 |
| 08.07.2026 | 146,85 | 147,18 | 141,24 | 142,95 | -3,93% | 2.969.101,00 |
| 07.07.2026 | 149,45 | 150,02 | 148,08 | 148,80 | 0,78% | 2.283.724,00 |
| 06.07.2026 | 149,12 | 149,80 | 147,23 | 147,65 | -0,86% | 2.574.734,00 |
| 02.07.2026 | 146,50 | 150,07 | 146,50 | 148,93 | 1,10% | 3.496.652,00 |
| 01.07.2026 | 145,00 | 148,75 | 143,92 | 147,31 | 2,94% | 3.301.215,00 |
| 30.06.2026 | 147,29 | 147,81 | 142,37 | 143,10 | -2,77% | 3.232.019,00 |
| 29.06.2026 | 146,15 | 150,19 | 145,71 | 147,17 | 1,11% | 5.071.708,00 |
| 26.06.2026 | 142,35 | 147,58 | 141,75 | 145,56 | 2,59% | 6.088.978,00 |
| 25.06.2026 | 144,50 | 145,34 | 141,45 | 141,88 | -1,75% | 3.033.293,00 |
| 24.06.2026 | 139,06 | 147,27 | 138,75 | 144,40 | 4,00% | 4.050.600,00 |
| 23.06.2026 | 139,31 | 141,23 | 138,56 | 138,85 | -0,24% | 3.428.889,00 |
| 22.06.2026 | 140,98 | 142,57 | 137,91 | 139,19 | -2,26% | 4.255.749,00 |
| 18.06.2026 | 141,39 | 143,62 | 140,14 | 142,41 | 1,33% | 7.413.230,00 |
| 17.06.2026 | 140,69 | 143,80 | 139,50 | 140,54 | -0,47% | 3.437.959,00 |