114,920€
1,63%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 116,14 | 116,78 | 113,34 | 113,98 | -1,38% | 598,00 |
| 17.03.2025 | 112,62 | 116,44 | 112,48 | 115,58 | 3,09% | 1.133,00 |
| 14.03.2025 | 112,42 | 114,26 | 111,16 | 112,12 | 0,86% | 587,00 |
| 13.03.2025 | 116,60 | 116,60 | 111,16 | 111,16 | -4,19% | 698,00 |
| 12.03.2025 | 116,40 | 117,40 | 114,50 | 116,02 | -0,58% | 848,00 |
| 11.03.2025 | 119,36 | 119,86 | 115,48 | 116,70 | -4,52% | 1.175,00 |
| 10.03.2025 | 126,24 | 126,64 | 121,70 | 122,22 | 0,99% | 382,00 |
| 07.03.2025 | 124,96 | 124,96 | 121,02 | 121,02 | -5,42% | 403,00 |
| 06.03.2025 | 131,20 | 131,40 | 126,48 | 127,96 | -1,33% | 585,00 |
| 05.03.2025 | 133,40 | 134,00 | 129,24 | 129,68 | -1,97% | 330,00 |
| 04.03.2025 | 135,20 | 135,20 | 132,04 | 132,28 | -3,01% | 114,00 |
| 03.03.2025 | 134,06 | 137,16 | 132,80 | 136,38 | 2,04% | 322,00 |
| 28.02.2025 | 133,82 | 135,30 | 133,54 | 133,66 | -2,85% | 310,00 |
| 27.02.2025 | 137,52 | 138,00 | 137,52 | 137,58 | 0,06% | 93,00 |
| 26.02.2025 | 135,22 | 138,30 | 135,14 | 137,50 | 2,31% | 964,00 |
| 25.02.2025 | 137,80 | 138,24 | 133,98 | 134,40 | -3,23% | 580,00 |
| 24.02.2025 | 140,02 | 141,08 | 136,06 | 138,88 | -3,21% | 1.338,00 |
| 21.02.2025 | 147,26 | 147,74 | 143,12 | 143,48 | -1,75% | 649,00 |
| 20.02.2025 | 150,10 | 150,78 | 146,04 | 146,04 | -2,70% | 1.559,00 |
| 19.02.2025 | 153,16 | 154,64 | 149,88 | 150,10 | -1,74% | 576,00 |
| 18.02.2025 | 153,22 | 155,08 | 152,00 | 152,76 | -0,07% | 802,00 |
| 17.02.2025 | 151,30 | 153,58 | 151,30 | 152,86 | -0,51% | 1.864,00 |
| 14.02.2025 | 153,00 | 155,62 | 149,40 | 153,64 | 15,02% | 14.077,00 |
| 13.02.2025 | 134,76 | 135,00 | 133,50 | 133,58 | 0,66% | 710,00 |
| 12.02.2025 | 129,24 | 132,80 | 128,18 | 132,70 | 1,50% | 219,00 |
| 11.02.2025 | 130,56 | 131,00 | 130,12 | 130,74 | 0,69% | 203,00 |
| 10.02.2025 | 131,16 | 132,74 | 129,84 | 129,84 | -1,32% | 281,00 |
| 07.02.2025 | 128,96 | 134,30 | 128,90 | 131,58 | 3,26% | 1.226,00 |
| 06.02.2025 | 125,12 | 127,78 | 125,06 | 127,42 | 2,38% | 232,00 |
| 05.02.2025 | 125,28 | 125,50 | 123,42 | 124,46 | -1,74% | 441,00 |