114,280€
-0,45%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 114,51 | 115,26 | 112,93 | 114,21 | -0,51% | - |
| 14.05.2026 | 113,58 | 114,90 | 113,38 | 114,80 | 0,56% | 102,00 |
| 13.05.2026 | 115,16 | 115,16 | 113,98 | 114,16 | -1,50% | 238,00 |
| 12.05.2026 | 116,16 | 116,78 | 115,90 | 115,90 | -3,17% | 645,00 |
| 11.05.2026 | 119,36 | 120,82 | 119,12 | 119,70 | -3,26% | 149,00 |
| 08.05.2026 | 118,18 | 123,74 | 117,90 | 123,74 | 3,74% | 1.259,00 |
| 07.05.2026 | 119,32 | 120,16 | 119,14 | 119,28 | 0,71% | 218,00 |
| 06.05.2026 | 118,50 | 122,10 | 118,44 | 118,44 | -0,79% | 289,00 |
| 05.05.2026 | 119,10 | 120,26 | 118,62 | 119,38 | -0,42% | 171,00 |
| 04.05.2026 | 121,08 | 122,30 | 119,88 | 119,88 | 0,50% | 337,00 |
| 30.04.2026 | 120,42 | 120,42 | 118,72 | 119,28 | 0,61% | 260,00 |
| 29.04.2026 | 117,74 | 119,14 | 116,76 | 118,56 | -0,84% | 1.530,00 |
| 28.04.2026 | 120,30 | 120,36 | 118,20 | 119,56 | -1,68% | 472,00 |
| 27.04.2026 | 121,16 | 121,60 | 119,86 | 121,60 | 1,06% | 234,00 |
| 24.04.2026 | 121,30 | 121,40 | 118,72 | 120,32 | -1,18% | 1.187,00 |
| 23.04.2026 | 122,10 | 123,42 | 121,12 | 121,76 | -0,51% | 435,00 |
| 22.04.2026 | 121,32 | 125,08 | 121,10 | 122,38 | 0,13% | 718,00 |
| 21.04.2026 | 121,78 | 122,58 | 121,36 | 122,22 | 1,23% | 380,00 |
| 20.04.2026 | 119,12 | 121,00 | 119,12 | 120,74 | 0,55% | 375,00 |
| 17.04.2026 | 116,74 | 121,08 | 116,74 | 120,08 | 2,30% | 412,00 |
| 16.04.2026 | 116,92 | 117,88 | 116,92 | 117,38 | 1,09% | 404,00 |
| 15.04.2026 | 113,72 | 116,12 | 112,72 | 116,12 | 1,90% | 596,00 |
| 14.04.2026 | 112,76 | 113,96 | 112,22 | 113,96 | 3,22% | 193,00 |
| 13.04.2026 | 109,08 | 110,40 | 108,08 | 110,40 | 1,79% | 458,00 |
| 10.04.2026 | 110,70 | 111,04 | 108,28 | 108,46 | -0,33% | 497,00 |
| 09.04.2026 | 112,12 | 112,12 | 108,82 | 108,82 | -4,69% | 144,00 |
| 08.04.2026 | 110,12 | 114,44 | 110,12 | 114,18 | 5,92% | 400,00 |
| 07.04.2026 | 108,80 | 109,90 | 107,26 | 107,80 | -0,77% | 160,00 |
| 02.04.2026 | 106,72 | 108,64 | 105,86 | 108,64 | -0,77% | 104,00 |
| 01.04.2026 | 109,98 | 109,98 | 108,14 | 109,48 | 1,61% | 304,00 |
| 31.03.2026 | 108,42 | 108,42 | 107,00 | 107,74 | -1,41% | 76,00 |
| 30.03.2026 | 106,74 | 109,64 | 106,74 | 109,28 | 1,56% | 189,00 |
| 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 |