103,940€
0,50%
Echtzeit-Aktienkurs Airbnb
Bid:
Ask:
Aktienkurse zur Airbnb Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 103,86 | 104,30 | 102,68 | 102,68 | -0,72% | 331,00 |
| 07.08.2025 | 104,68 | 105,58 | 102,00 | 103,42 | -7,35% | 2.426,00 |
| 06.08.2025 | 112,70 | 112,70 | 110,94 | 111,62 | -0,13% | 103,00 |
| 05.08.2025 | 113,76 | 114,20 | 111,76 | 111,76 | 0,22% | 770,00 |
| 04.08.2025 | 110,68 | 112,92 | 110,68 | 111,52 | 0,70% | 1.469,00 |
| 01.08.2025 | 116,32 | 116,32 | 110,74 | 110,74 | -5,45% | 185,00 |
| 31.07.2025 | 117,00 | 118,10 | 117,00 | 117,12 | -0,59% | 476,00 |
| 30.07.2025 | 117,18 | 118,40 | 117,18 | 117,82 | -2,11% | 284,00 |
| 29.07.2025 | 123,50 | 124,00 | 120,36 | 120,36 | -2,11% | 881,00 |
| 28.07.2025 | 120,46 | 122,96 | 120,46 | 122,96 | 1,92% | 681,00 |
| 25.07.2025 | 120,50 | 120,94 | 119,80 | 120,64 | 0,15% | 123,00 |
| 24.07.2025 | 118,44 | 120,70 | 118,44 | 120,46 | 1,11% | 1.532,00 |
| 23.07.2025 | 119,80 | 119,80 | 119,00 | 119,14 | 0,71% | 96,00 |
| 22.07.2025 | 117,52 | 118,30 | 117,52 | 118,30 | 0,02% | 280,00 |
| 21.07.2025 | 119,32 | 120,32 | 118,28 | 118,28 | -1,32% | 1.149,00 |
| 18.07.2025 | 119,86 | 120,34 | 119,46 | 119,86 | 0,49% | 151,00 |
| 17.07.2025 | 117,50 | 119,72 | 117,50 | 119,28 | 2,62% | 1.084,00 |
| 16.07.2025 | 117,42 | 118,02 | 116,24 | 116,24 | -1,89% | 372,00 |
| 15.07.2025 | 119,66 | 120,00 | 118,10 | 118,48 | -0,12% | 1.285,00 |
| 14.07.2025 | 114,94 | 118,70 | 114,94 | 118,62 | 2,44% | 100,00 |
| 11.07.2025 | 115,86 | 117,22 | 113,20 | 115,80 | -2,05% | 268,00 |
| 10.07.2025 | 117,04 | 118,22 | 117,04 | 118,22 | 0,92% | 370,00 |
| 09.07.2025 | 115,80 | 117,76 | 115,80 | 117,14 | -0,05% | 69,00 |
| 08.07.2025 | 117,00 | 117,42 | 116,84 | 117,20 | 0,95% | 200,00 |
| 07.07.2025 | 115,68 | 116,94 | 115,26 | 116,10 | 0,54% | 241,00 |
| 04.07.2025 | 115,34 | 115,48 | 115,34 | 115,48 | -0,91% | 20,00 |
| 03.07.2025 | 114,58 | 117,00 | 114,58 | 116,54 | 1,01% | 69,00 |
| 02.07.2025 | 115,90 | 115,90 | 115,12 | 115,38 | 0,28% | 318,00 |
| 01.07.2025 | 112,56 | 115,06 | 112,04 | 115,06 | 2,18% | 1.182,00 |
| 30.06.2025 | 115,32 | 115,36 | 112,60 | 112,60 | -1,26% | 730,00 |
| 27.06.2025 | 114,26 | 114,26 | 114,00 | 114,04 | 0,85% | 187,00 |
| 26.06.2025 | 111,44 | 113,08 | 109,68 | 113,08 | 0,37% | 722,00 |
| 25.06.2025 | 114,96 | 114,96 | 112,66 | 112,66 | -0,51% | 471,00 |
| 24.06.2025 | 114,28 | 114,28 | 112,54 | 113,24 | 1,93% | 936,00 |
| 23.06.2025 | 113,96 | 114,00 | 111,10 | 111,10 | -3,17% | 487,00 |
| 20.06.2025 | 114,84 | 114,92 | 114,00 | 114,74 | 0,51% | 851,00 |
| 19.06.2025 | 113,94 | 114,16 | 112,80 | 114,16 | -1,19% | 162,00 |
| 18.06.2025 | 116,54 | 117,16 | 115,28 | 115,54 | -1,15% | 150,00 |
| 17.06.2025 | 117,68 | 117,68 | 116,40 | 116,88 | -1,45% | 818,00 |
| 16.06.2025 | 117,58 | 119,74 | 117,58 | 118,60 | 0,73% | 371,00 |
| 13.06.2025 | 117,92 | 118,20 | 116,98 | 117,74 | -1,46% | 855,00 |
| 12.06.2025 | 119,62 | 119,82 | 117,82 | 119,48 | -1,86% | 315,00 |
| 11.06.2025 | 120,64 | 122,14 | 120,62 | 121,74 | -0,78% | 172,00 |
| 10.06.2025 | 122,46 | 122,70 | 121,56 | 122,70 | 0,69% | 371,00 |
| 09.06.2025 | 122,34 | 123,34 | 121,48 | 121,86 | -0,29% | 63,00 |
| 06.06.2025 | 120,30 | 126,28 | 119,94 | 122,22 | 2,34% | 440,00 |
| 05.06.2025 | 117,54 | 119,50 | 116,70 | 119,42 | 1,44% | 26,00 |
| 04.06.2025 | 116,96 | 118,00 | 116,16 | 117,72 | 1,05% | 387,00 |
| 03.06.2025 | 113,50 | 116,50 | 112,98 | 116,50 | 3,23% | 362,00 |
| 02.06.2025 | 113,02 | 113,26 | 112,14 | 112,86 | 0,20% | 187,00 |
| 30.05.2025 | 112,42 | 113,00 | 109,46 | 112,64 | 0,02% | 2.287,00 |
| 29.05.2025 | 115,98 | 116,42 | 112,62 | 112,62 | -0,98% | 464,00 |
| 28.05.2025 | 114,70 | 114,70 | 112,96 | 113,74 | -0,87% | 256,00 |
| 27.05.2025 | 113,82 | 114,90 | 113,16 | 114,74 | 1,00% | 715,00 |
| 26.05.2025 | 111,76 | 113,60 | 110,80 | 113,60 | 1,65% | 198,00 |
| 23.05.2025 | 113,70 | 113,70 | 110,48 | 111,76 | -0,66% | 819,00 |
| 22.05.2025 | 113,72 | 113,72 | 112,20 | 112,50 | -1,83% | 735,00 |
| 21.05.2025 | 116,64 | 116,64 | 114,32 | 114,60 | -2,86% | 1.934,00 |
| 20.05.2025 | 120,24 | 120,68 | 117,66 | 117,98 | -3,22% | 1.677,00 |
| 19.05.2025 | 121,28 | 121,90 | 120,10 | 121,90 | -1,31% | 874,00 |
| 16.05.2025 | 121,84 | 123,52 | 121,84 | 123,52 | 0,95% | 19,00 |
| 15.05.2025 | 123,32 | 123,32 | 121,18 | 122,36 | -1,42% | 653,00 |
| 14.05.2025 | 124,10 | 124,44 | 122,18 | 124,12 | 1,06% | 831,00 |
| 13.05.2025 | 121,14 | 122,82 | 120,30 | 122,82 | 2,56% | 1.523,00 |
| 12.05.2025 | 115,38 | 120,34 | 115,38 | 119,76 | 8,52% | 1.523,00 |
| 09.05.2025 | 111,68 | 111,68 | 110,10 | 110,36 | -1,45% | 108,00 |
| 08.05.2025 | 110,02 | 111,98 | 109,88 | 111,98 | 4,19% | 1.479,00 |
| 07.05.2025 | 108,04 | 108,06 | 107,04 | 107,48 | -1,27% | 903,00 |
| 06.05.2025 | 109,48 | 111,00 | 108,68 | 108,86 | -2,73% | 274,00 |
| 05.05.2025 | 109,60 | 112,12 | 108,66 | 111,92 | 2,62% | 886,00 |
| 02.05.2025 | 104,94 | 109,44 | 103,86 | 109,06 | 3,41% | 860,00 |
| 30.04.2025 | 108,40 | 109,48 | 104,06 | 105,46 | -3,21% | 1.863,00 |
| 29.04.2025 | 108,16 | 109,50 | 107,70 | 108,96 | 0,57% | 139,00 |
| 28.04.2025 | 108,46 | 109,94 | 107,10 | 108,34 | 1,12% | 967,00 |
| 25.04.2025 | 108,08 | 108,08 | 106,60 | 107,14 | 1,38% | 236,00 |
| 24.04.2025 | 104,48 | 105,68 | 102,84 | 105,68 | 1,09% | 466,00 |
| 23.04.2025 | 103,26 | 107,48 | 102,34 | 104,54 | 4,88% | 7.324,00 |
| 22.04.2025 | 97,67 | 99,68 | 97,34 | 99,68 | 0,34% | 232,00 |
| 17.04.2025 | 100,28 | 100,52 | 99,25 | 99,34 | -1,55% | 32,00 |
| 16.04.2025 | 100,46 | 100,90 | 99,50 | 100,90 | -0,16% | 167,00 |
| 15.04.2025 | 100,58 | 101,06 | 100,00 | 101,06 | 0,70% | 1.110,00 |
| 14.04.2025 | 101,62 | 102,92 | 100,36 | 100,36 | 1,80% | 475,00 |
| 11.04.2025 | 102,06 | 102,06 | 98,59 | 98,59 | -7,51% | 561,00 |
| 10.04.2025 | 108,16 | 108,16 | 106,14 | 106,60 | 10,43% | 579,00 |
| 09.04.2025 | 97,06 | 97,90 | 94,17 | 96,53 | -3,93% | 1.113,00 |
| 08.04.2025 | 99,11 | 103,10 | 99,04 | 100,48 | 4,87% | 1.084,00 |
| 07.04.2025 | 91,67 | 98,83 | 90,00 | 95,81 | -2,64% | 1.417,00 |
| 04.04.2025 | 102,54 | 103,18 | 97,89 | 98,41 | -3,82% | 2.621,00 |
| 03.04.2025 | 108,06 | 108,60 | 101,02 | 102,32 | -9,69% | 604,00 |
| 02.04.2025 | 112,54 | 113,30 | 111,18 | 113,30 | 2,15% | 828,00 |
| 01.04.2025 | 110,36 | 113,50 | 110,36 | 110,92 | 1,97% | 644,00 |
| 31.03.2025 | 110,58 | 110,64 | 107,58 | 108,78 | -2,23% | 766,00 |
| 28.03.2025 | 116,56 | 116,68 | 111,26 | 111,26 | -4,73% | 293,00 |
| 27.03.2025 | 119,50 | 120,12 | 114,82 | 116,78 | -3,10% | 649,00 |
| 26.03.2025 | 120,06 | 121,26 | 120,00 | 120,52 | 0,70% | 585,00 |
| 25.03.2025 | 120,08 | 120,46 | 119,30 | 119,68 | -0,28% | 137,00 |
| 24.03.2025 | 119,50 | 121,36 | 119,50 | 120,02 | 2,58% | 488,00 |
| 21.03.2025 | 116,74 | 117,34 | 114,16 | 117,00 | 0,57% | 707,00 |
| 20.03.2025 | 116,32 | 117,60 | 115,40 | 116,34 | 0,87% | 793,00 |
| 19.03.2025 | 114,76 | 115,70 | 114,20 | 115,34 | 1,19% | 495,00 |