136,270$
-0,38%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.455.342,00 |
| 14.05.2025 | 138,35 | 139,84 | 137,10 | 137,45 | -0,43% | 6.143.405,00 |
| 13.05.2025 | 134,62 | 138,53 | 133,75 | 138,05 | 2,86% | 6.794.176,00 |
| 12.05.2025 | 133,16 | 134,85 | 132,14 | 134,21 | 5,64% | 7.133.682,00 |
| 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% | 3.748.675,00 |
| 07.05.2025 | 121,34 | 123,65 | 120,41 | 123,12 | 1,19% | 3.416.543,00 |
| 06.05.2025 | 123,15 | 124,50 | 121,57 | 121,67 | -2,58% | 5.149.695,00 |
| 05.05.2025 | 123,36 | 127,59 | 122,30 | 124,89 | -0,30% | 6.756.738,00 |
| 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% | 8.864.545,00 |
| 30.04.2025 | 121,06 | 122,25 | 118,05 | 121,92 | -2,84% | 7.507.766,00 |
| 29.04.2025 | 123,28 | 125,99 | 123,16 | 125,49 | 1,78% | 5.362.323,00 |
| 28.04.2025 | 122,51 | 125,23 | 122,11 | 123,30 | 0,64% | 5.598.601,00 |
| 25.04.2025 | 121,43 | 123,09 | 120,83 | 122,51 | 0,66% | 2.905.028,00 |
| 24.04.2025 | 118,86 | 121,89 | 118,00 | 121,71 | 2,90% | 3.681.758,00 |
| 23.04.2025 | 119,70 | 122,32 | 116,72 | 118,28 | 2,93% | 5.143.184,00 |
| 22.04.2025 | 112,59 | 115,80 | 112,05 | 114,91 | 2,96% | 4.449.435,00 |
| 21.04.2025 | 111,32 | 113,40 | 109,79 | 111,61 | -0,97% | 5.692.622,00 |
| 17.04.2025 | 113,75 | 114,00 | 111,86 | 112,70 | 0,05% | 4.454.738,00 |
| 16.04.2025 | 113,58 | 115,62 | 111,03 | 112,64 | -1,74% | 5.007.148,00 |
| 15.04.2025 | 114,23 | 115,71 | 113,52 | 114,64 | 1,25% | 5.108.506,00 |
| 14.04.2025 | 117,30 | 118,29 | 112,55 | 113,22 | -1,15% | 4.276.795,00 |
| 11.04.2025 | 113,87 | 115,43 | 111,59 | 114,54 | 0,55% | 4.817.600,00 |
| 10.04.2025 | 117,61 | 118,50 | 110,06 | 113,91 | -6,11% | 6.918.548,00 |
| 09.04.2025 | 105,73 | 123,30 | 105,39 | 121,32 | 14,79% | 12.815.898,00 |
| 08.04.2025 | 110,74 | 112,97 | 104,15 | 105,69 | -0,57% | 7.607.308,00 |
| 07.04.2025 | 103,01 | 110,91 | 99,88 | 106,30 | -0,34% | 9.924.718,00 |
| 04.04.2025 | 109,26 | 110,42 | 104,73 | 106,66 | -6,41% | 10.259.898,00 |
| 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% | 5.092.690,00 |
| 01.04.2025 | 119,67 | 121,35 | 117,80 | 121,18 | 1,44% | 3.874.238,00 |
| 31.03.2025 | 118,81 | 119,95 | 115,68 | 119,46 | -1,02% | 7.088.073,00 |
| 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% | 4.897.859,00 |
| 26.03.2025 | 129,97 | 131,00 | 127,85 | 128,64 | -0,95% | 3.495.037,00 |
| 25.03.2025 | 129,55 | 130,76 | 128,55 | 129,88 | 0,05% | 4.187.693,00 |
| 24.03.2025 | 130,25 | 130,72 | 128,69 | 129,82 | 0,79% | 3.704.611,00 |
| 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% | 3.238.986,00 |
| 19.03.2025 | 125,10 | 127,08 | 124,12 | 126,00 | 1,16% | 4.327.231,00 |
| 18.03.2025 | 126,00 | 126,07 | 123,00 | 124,56 | -1,87% | 3.912.217,00 |
| 17.03.2025 | 123,90 | 128,00 | 123,75 | 126,94 | 3,32% | 5.199.799,00 |
| 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% | 7.558.779,00 |
| 12.03.2025 | 127,00 | 127,48 | 123,53 | 126,55 | 0,88% | 4.820.764,00 |
| 11.03.2025 | 129,98 | 130,77 | 123,70 | 125,44 | -5,08% | 8.830.029,00 |
| 10.03.2025 | 134,57 | 135,94 | 130,20 | 132,15 | -1,67% | 7.380.647,00 |
| 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% | 5.881.905,00 |
| 05.03.2025 | 141,87 | 142,79 | 139,21 | 142,58 | 0,82% | 3.823.546,00 |
| 04.03.2025 | 140,00 | 143,23 | 137,82 | 141,42 | 0,31% | 4.795.497,00 |
| 03.03.2025 | 140,34 | 144,75 | 139,90 | 140,98 | 1,52% | 6.684.539,00 |
| 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% | 4.364.588,00 |
| 26.02.2025 | 143,16 | 145,13 | 142,22 | 144,03 | 1,75% | 2.907.450,00 |
| 25.02.2025 | 144,79 | 145,16 | 140,40 | 141,55 | -2,26% | 5.693.800,00 |
| 24.02.2025 | 147,00 | 147,07 | 143,88 | 144,82 | -0,86% | 4.372.605,00 |
| 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% | 5.077.026,00 |
| 19.02.2025 | 160,00 | 160,00 | 155,21 | 157,98 | -1,63% | 6.749.155,00 |
| 18.02.2025 | 161,04 | 162,58 | 158,07 | 160,60 | -0,51% | 7.610.631,00 |
| 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% | 10.696.561,00 |
| 12.02.2025 | 133,07 | 141,20 | 132,79 | 140,52 | 4,46% | 6.108.232,00 |
| 11.02.2025 | 134,91 | 136,25 | 134,09 | 134,52 | -0,53% | 3.379.631,00 |
| 10.02.2025 | 136,30 | 136,36 | 133,16 | 135,24 | 0,19% | 4.731.875,00 |
| 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% | 3.613.377,00 |
| 05.02.2025 | 130,27 | 130,34 | 128,10 | 129,60 | -0,87% | 2.991.774,00 |
| 04.02.2025 | 129,58 | 131,49 | 129,08 | 130,74 | 0,74% | 2.664.902,00 |
| 03.02.2025 | 129,19 | 130,96 | 127,52 | 129,78 | -1,06% | 2.531.248,00 |
| 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% | 2.430.703,00 |
| 29.01.2025 | 131,42 | 134,05 | 130,89 | 132,58 | 1,17% | 3.557.095,00 |
| 28.01.2025 | 128,67 | 131,42 | 126,86 | 131,05 | 1,62% | 5.902.058,00 |
| 27.01.2025 | 125,94 | 129,06 | 125,64 | 128,96 | 1,47% | 4.633.674,00 |
| 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% | 3.886.859,00 |
| 22.01.2025 | 133,00 | 135,00 | 132,34 | 132,50 | -0,43% | 4.996.735,00 |
| 21.01.2025 | 135,47 | 135,64 | 131,24 | 133,07 | -1,52% | 5.340.886,00 |
| 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% | 2.854.948,00 |
| 15.01.2025 | 130,19 | 133,15 | 130,16 | 132,52 | 3,86% | 3.667.624,00 |
| 14.01.2025 | 129,82 | 131,10 | 127,17 | 127,60 | -0,97% | 3.943.454,00 |
| 13.01.2025 | 128,59 | 130,13 | 128,08 | 128,85 | -0,60% | 3.406.500,00 |
| 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% | 4.177.253,00 |
| 06.01.2025 | 137,00 | 138,10 | 134,58 | 135,20 | -0,38% | 4.133.797,00 |
| 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% | 2.605.169,00 |
| 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% | 2.414.839,00 |
| 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% | 2.037.372,00 |
| 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% | 3.710.043,00 |
| 20.12.2024 | 128,63 | 135,82 | 128,34 | 134,21 | 3,76% | 15.471.727,00 |