108,520€
0,86%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 106,98 | 109,86 | 106,49 | 108,85 | 1,16% | - |
| 27.03.2026 | 113,82 | 113,82 | 107,60 | 107,60 | -5,65% | 623,00 |
| 26.03.2026 | 112,56 | 116,24 | 112,50 | 114,04 | 0,05% | 601,00 |
| 25.03.2026 | 113,00 | 113,98 | 112,40 | 113,98 | 1,15% | 66,00 |
| 24.03.2026 | 113,74 | 114,62 | 111,60 | 112,68 | -1,12% | 419,00 |
| 23.03.2026 | 110,16 | 114,98 | 110,14 | 113,96 | 2,24% | 972,00 |
| 20.03.2026 | 112,70 | 112,70 | 111,46 | 111,46 | -0,69% | 267,00 |
| 19.03.2026 | 113,70 | 113,70 | 112,24 | 112,24 | -2,87% | 611,00 |
| 18.03.2026 | 113,68 | 115,82 | 113,68 | 115,56 | 0,82% | 670,00 |
| 17.03.2026 | 111,66 | 115,18 | 111,50 | 114,62 | 2,61% | 200,00 |
| 16.03.2026 | 110,90 | 111,70 | 110,18 | 111,70 | 0,83% | 1.076,00 |
| 13.03.2026 | 110,56 | 111,66 | 110,52 | 110,78 | 0,78% | 534,00 |
| 12.03.2026 | 114,36 | 115,12 | 109,92 | 109,92 | -3,75% | 1.085,00 |
| 11.03.2026 | 114,00 | 115,80 | 113,80 | 114,20 | -0,21% | 431,00 |
| 10.03.2026 | 115,02 | 115,16 | 112,38 | 114,44 | 1,10% | 344,00 |
| 09.03.2026 | 112,44 | 113,56 | 111,76 | 113,20 | -1,00% | 847,00 |
| 06.03.2026 | 116,16 | 116,68 | 114,34 | 114,34 | -2,36% | 977,00 |
| 05.03.2026 | 116,30 | 119,50 | 116,24 | 117,10 | -0,95% | 832,00 |
| 04.03.2026 | 113,72 | 118,50 | 113,48 | 118,22 | 4,45% | 1.185,00 |
| 03.03.2026 | 112,70 | 114,02 | 112,06 | 113,18 | 0,35% | 779,00 |
| 02.03.2026 | 112,08 | 113,30 | 110,10 | 112,78 | -2,19% | 2.422,00 |
| 27.02.2026 | 114,96 | 115,80 | 113,90 | 115,30 | -0,65% | 539,00 |
| 26.02.2026 | 111,12 | 116,06 | 110,72 | 116,06 | 4,85% | 1.477,00 |
| 25.02.2026 | 106,49 | 110,69 | 106,46 | 110,69 | 3,80% | - |
| 24.02.2026 | 104,16 | 108,44 | 103,98 | 106,64 | 0,13% | 2.750,00 |
| 23.02.2026 | 107,34 | 108,00 | 106,50 | 106,50 | -0,02% | 482,00 |
| 20.02.2026 | 105,56 | 107,64 | 105,56 | 106,52 | 1,02% | 634,00 |
| 19.02.2026 | 105,62 | 106,00 | 104,70 | 105,44 | -0,55% | 464,00 |
| 18.02.2026 | 105,04 | 106,02 | 104,24 | 106,02 | -0,84% | 892,00 |
| 17.02.2026 | 102,46 | 107,62 | 102,32 | 106,92 | 3,54% | 2.966,00 |
| 16.02.2026 | 102,72 | 104,74 | 102,52 | 103,26 | 1,47% | 206,00 |
| 13.02.2026 | 101,92 | 107,00 | 100,84 | 101,76 | 2,84% | 3.231,00 |
| 12.02.2026 | 100,66 | 101,92 | 98,95 | 98,95 | -0,73% | 2.166,00 |
| 11.02.2026 | 100,86 | 102,82 | 99,68 | 99,68 | -2,20% | 1.164,00 |
| 10.02.2026 | 102,34 | 102,34 | 101,72 | 101,92 | 0,24% | 75,00 |
| 09.02.2026 | 103,12 | 103,12 | 101,00 | 101,68 | -0,18% | 301,00 |
| 06.02.2026 | 103,44 | 103,74 | 101,86 | 101,86 | -1,64% | 268,00 |
| 05.02.2026 | 104,94 | 106,28 | 102,70 | 103,56 | -2,06% | 1.482,00 |
| 04.02.2026 | 104,40 | 105,86 | 102,14 | 105,74 | -0,19% | 1.729,00 |
| 03.02.2026 | 111,70 | 111,70 | 105,94 | 105,94 | -5,12% | 209,00 |
| 02.02.2026 | 108,14 | 112,00 | 107,88 | 111,66 | 1,68% | 684,00 |
| 30.01.2026 | 108,84 | 109,82 | 108,40 | 109,82 | -0,38% | 4,00 |
| 29.01.2026 | 109,12 | 110,24 | 109,08 | 110,24 | -0,92% | 44,00 |
| 28.01.2026 | 110,42 | 112,31 | 109,97 | 111,26 | 0,02% | - |
| 27.01.2026 | 111,42 | 111,74 | 111,24 | 111,24 | 0,20% | - |
| 26.01.2026 | 110,62 | 111,02 | 110,26 | 111,02 | -2,08% | - |
| 23.01.2026 | 113,10 | 113,50 | 113,10 | 113,38 | -0,25% | 50,00 |
| 22.01.2026 | 113,12 | 114,10 | 113,12 | 113,66 | 2,14% | 26,00 |
| 21.01.2026 | 110,92 | 111,28 | 110,84 | 111,28 | 1,61% | - |
| 20.01.2026 | 109,70 | 109,70 | 108,42 | 109,52 | -0,94% | 200,00 |
| 19.01.2026 | 110,02 | 110,68 | 110,02 | 110,56 | -2,11% | 10,00 |
| 16.01.2026 | 114,62 | 115,24 | 112,54 | 112,94 | -1,33% | 909,00 |
| 15.01.2026 | 113,88 | 115,98 | 113,88 | 114,46 | -0,07% | 487,00 |
| 14.01.2026 | 119,86 | 120,00 | 114,54 | 114,54 | -3,52% | 3.258,00 |
| 13.01.2026 | 118,48 | 118,88 | 117,94 | 118,72 | -0,27% | 240,00 |
| 12.01.2026 | 118,84 | 119,88 | 117,72 | 119,04 | -0,88% | 590,00 |
| 09.01.2026 | 119,70 | 121,14 | 119,12 | 120,10 | 1,92% | 1.284,00 |
| 08.01.2026 | 117,28 | 118,28 | 115,58 | 117,84 | -0,97% | 853,00 |
| 07.01.2026 | 117,98 | 119,00 | 117,34 | 119,00 | 1,50% | 1.636,00 |
| 06.01.2026 | 115,64 | 117,28 | 115,46 | 117,24 | 0,27% | 785,00 |
| 05.01.2026 | 113,74 | 116,92 | 113,44 | 116,92 | 3,43% | 1.126,00 |
| 02.01.2026 | 115,90 | 116,32 | 113,04 | 113,04 | -2,47% | 560,00 |
| 30.12.2025 | 114,92 | 116,12 | 114,92 | 115,90 | -0,16% | 112,00 |
| 29.12.2025 | 115,36 | 116,40 | 115,08 | 116,08 | 0,29% | 838,00 |
| 23.12.2025 | 115,80 | 116,44 | 115,52 | 115,74 | -0,12% | 424,00 |
| 22.12.2025 | 114,54 | 117,08 | 114,54 | 115,88 | -0,41% | 529,00 |
| 19.12.2025 | 114,22 | 116,36 | 113,96 | 116,36 | 2,07% | 147,00 |
| 18.12.2025 | 114,40 | 115,00 | 113,24 | 114,00 | -0,70% | 1.256,00 |
| 17.12.2025 | 113,72 | 115,46 | 113,68 | 114,80 | 1,94% | 1.455,00 |
| 16.12.2025 | 111,42 | 112,62 | 110,98 | 112,62 | 1,28% | 53,00 |
| 15.12.2025 | 109,24 | 111,26 | 109,24 | 111,20 | 0,80% | 308,00 |
| 12.12.2025 | 108,84 | 110,80 | 108,84 | 110,32 | 1,32% | 174,00 |
| 11.12.2025 | 108,06 | 110,20 | 108,06 | 108,88 | 0,80% | 328,00 |
| 10.12.2025 | 106,84 | 108,08 | 106,84 | 108,02 | 0,76% | 56,00 |
| 09.12.2025 | 104,76 | 107,20 | 104,34 | 107,20 | 2,29% | 895,00 |
| 08.12.2025 | 106,90 | 107,38 | 104,80 | 104,80 | -1,36% | 321,00 |
| 05.12.2025 | 103,58 | 106,34 | 103,58 | 106,24 | 3,23% | 846,00 |
| 04.12.2025 | 102,90 | 103,28 | 102,40 | 102,92 | 0,39% | 84,00 |
| 03.12.2025 | 102,06 | 103,24 | 101,20 | 102,52 | -0,06% | 777,00 |
| 02.12.2025 | 102,52 | 102,84 | 101,24 | 102,58 | 0,23% | 102,00 |
| 01.12.2025 | 100,14 | 102,42 | 99,75 | 102,34 | 1,07% | 615,00 |
| 28.11.2025 | 100,74 | 101,56 | 100,74 | 101,26 | 0,48% | 432,00 |
| 27.11.2025 | 101,26 | 101,26 | 100,78 | 100,78 | -0,40% | 372,00 |
| 26.11.2025 | 102,72 | 102,72 | 100,88 | 101,18 | -0,63% | 371,00 |
| 25.11.2025 | 99,14 | 101,90 | 98,64 | 101,82 | 2,85% | 268,00 |
| 24.11.2025 | 100,02 | 100,02 | 98,47 | 99,00 | 0,55% | 339,00 |
| 21.11.2025 | 97,00 | 98,46 | 96,72 | 98,46 | -0,04% | 1.188,00 |
| 20.11.2025 | 100,22 | 100,22 | 98,30 | 98,50 | -1,19% | 1.248,00 |
| 19.11.2025 | 100,00 | 100,28 | 99,32 | 99,69 | -1,98% | 492,00 |
| 18.11.2025 | 100,72 | 101,88 | 100,44 | 101,70 | -1,91% | 1.223,00 |
| 17.11.2025 | 105,06 | 105,46 | 103,44 | 103,68 | -1,14% | 2.154,00 |
| 14.11.2025 | 104,62 | 104,92 | 103,30 | 104,88 | 0,10% | 768,00 |
| 13.11.2025 | 105,02 | 106,02 | 104,34 | 104,78 | 0,23% | 1.025,00 |
| 12.11.2025 | 105,70 | 106,46 | 104,54 | 104,54 | -1,32% | 1.095,00 |
| 11.11.2025 | 104,34 | 105,94 | 103,62 | 105,94 | 1,32% | 2.109,00 |
| 10.11.2025 | 104,98 | 106,00 | 104,08 | 104,56 | 2,41% | 1.093,00 |
| 07.11.2025 | 109,80 | 110,60 | 101,56 | 102,10 | -2,35% | 1.788,00 |
| 06.11.2025 | 106,22 | 106,22 | 104,56 | 104,56 | -2,08% | 258,00 |
| 05.11.2025 | 106,54 | 106,94 | 106,20 | 106,78 | 0,09% | 313,00 |
| 04.11.2025 | 109,34 | 109,58 | 106,68 | 106,68 | -2,25% | 854,00 |