132,980$
-0,78%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 133,40 | 134,20 | 130,13 | 133,11 | -0,69% | 219.105,00 |
| 09.03.2026 | 131,43 | 134,30 | 128,37 | 134,03 | 0,60% | 869.675,00 |
| 06.03.2026 | 133,89 | 133,90 | 130,98 | 133,23 | -1,93% | 869.675,00 |
| 05.03.2026 | 135,73 | 139,00 | 134,52 | 135,85 | 0,23% | 869.675,00 |
| 04.03.2026 | 133,24 | 137,94 | 133,16 | 135,54 | 1,88% | 4.248.869,00 |
| 03.03.2026 | 131,88 | 134,30 | 129,46 | 133,04 | -0,17% | 4.036.736,00 |
| 02.03.2026 | 129,50 | 134,46 | 128,59 | 133,26 | -1,37% | 4.736.088,00 |
| 27.02.2026 | 134,43 | 136,97 | 133,59 | 135,11 | -1,36% | 6.399.807,00 |
| 26.02.2026 | 132,20 | 137,48 | 132,20 | 136,97 | 3,75% | 7.275.089,00 |
| 25.02.2026 | 126,50 | 132,15 | 125,82 | 132,02 | 5,06% | 7.236.353,00 |
| 24.02.2026 | 124,02 | 127,70 | 123,77 | 125,66 | 2,20% | 4.624.716,00 |
| 23.02.2026 | 127,09 | 128,15 | 119,94 | 122,96 | -3,85% | 6.012.383,00 |
| 20.02.2026 | 125,29 | 128,00 | 124,08 | 127,89 | 1,65% | 6.475.512,00 |
| 19.02.2026 | 123,84 | 126,04 | 122,67 | 125,81 | 1,24% | 6.228.942,00 |
| 18.02.2026 | 124,18 | 126,02 | 122,50 | 124,27 | 0,03% | 4.518.888,00 |
| 17.02.2026 | 122,08 | 127,65 | 122,08 | 124,23 | 2,37% | 6.695.428,00 |
| 13.02.2026 | 126,47 | 127,01 | 119,66 | 121,35 | 4,65% | 11.008.598,00 |
| 12.02.2026 | 119,55 | 121,48 | 115,53 | 115,96 | -3,00% | 10.090.656,00 |
| 11.02.2026 | 120,96 | 122,35 | 118,13 | 119,55 | -0,64% | 5.842.371,00 |
| 10.02.2026 | 120,44 | 121,88 | 119,35 | 120,32 | -0,82% | 5.512.685,00 |
| 09.02.2026 | 121,81 | 122,49 | 120,25 | 121,31 | -0,71% | 4.915.178,00 |
| 06.02.2026 | 121,27 | 122,84 | 119,76 | 122,18 | 0,75% | 5.352.847,00 |
| 05.02.2026 | 124,24 | 125,00 | 120,79 | 121,27 | -2,68% | 4.057.778,00 |
| 04.02.2026 | 123,15 | 125,51 | 120,20 | 124,61 | 2,08% | 5.457.057,00 |
| 03.02.2026 | 130,24 | 131,06 | 120,10 | 122,08 | -7,03% | 6.834.497,00 |
| 02.02.2026 | 129,50 | 132,48 | 128,39 | 131,31 | 1,50% | 3.220.623,00 |
| 30.01.2026 | 130,97 | 131,56 | 129,06 | 129,37 | -1,82% | 3.505.684,00 |
| 29.01.2026 | 131,75 | 132,58 | 130,10 | 131,77 | 0,17% | 4.251.647,00 |
| 28.01.2026 | 132,54 | 134,12 | 131,51 | 131,55 | -0,51% | 2.264.162,00 |
| 27.01.2026 | 133,23 | 133,49 | 131,01 | 132,22 | -0,88% | 2.530.618,00 |
| 26.01.2026 | 132,49 | 134,51 | 131,18 | 133,39 | 0,94% | 3.649.200,00 |
| 23.01.2026 | 133,21 | 134,82 | 131,71 | 132,15 | -1,23% | 4.302.887,00 |
| 22.01.2026 | 134,32 | 137,21 | 133,51 | 133,80 | 0,16% | 3.577.461,00 |
| 21.01.2026 | 130,73 | 134,97 | 129,70 | 133,59 | 2,19% | 4.645.938,00 |
| 20.01.2026 | 127,83 | 132,04 | 127,83 | 130,73 | 0,05% | 4.500.923,00 |
| 16.01.2026 | 132,60 | 132,76 | 129,85 | 130,66 | -1,46% | 5.061.957,00 |
| 15.01.2026 | 134,54 | 135,50 | 131,93 | 132,60 | -0,14% | 4.662.441,00 |
| 14.01.2026 | 139,50 | 139,65 | 130,15 | 132,79 | -5,20% | 7.681.559,00 |
| 13.01.2026 | 138,14 | 140,19 | 136,50 | 140,07 | 1,13% | 4.109.111,00 |
| 12.01.2026 | 139,28 | 140,24 | 137,02 | 138,51 | -0,55% | 3.371.083,00 |
| 09.01.2026 | 140,01 | 141,40 | 137,91 | 139,27 | 0,44% | 4.578.134,00 |
| 08.01.2026 | 136,11 | 138,78 | 134,55 | 138,66 | 1,18% | 3.593.052,00 |
| 07.01.2026 | 137,65 | 139,55 | 136,83 | 137,04 | -0,71% | 3.585.125,00 |
| 06.01.2026 | 135,95 | 138,38 | 135,95 | 138,02 | 1,58% | 3.112.977,00 |
| 05.01.2026 | 133,10 | 137,96 | 132,63 | 135,87 | 2,15% | 4.336.138,00 |