104,270€
0,90%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 103,62 | 104,38 | 102,60 | 104,24 | 0,87% | 3.856,00 |
| 30.09.2025 | 105,30 | 105,30 | 102,78 | 103,34 | -1,45% | 781,00 |
| 29.09.2025 | 106,26 | 106,46 | 104,86 | 104,86 | -0,57% | 664,00 |
| 26.09.2025 | 103,90 | 105,82 | 103,90 | 105,46 | 1,40% | 118,00 |
| 25.09.2025 | 104,36 | 105,40 | 104,00 | 104,00 | -0,67% | 1.285,00 |
| 24.09.2025 | 104,52 | 106,40 | 104,10 | 104,70 | 0,29% | 1.815,00 |
| 23.09.2025 | 106,84 | 107,52 | 104,40 | 104,40 | -2,30% | 493,00 |
| 22.09.2025 | 108,02 | 108,70 | 104,80 | 106,86 | -1,00% | 829,00 |
| 19.09.2025 | 106,98 | 108,40 | 105,86 | 107,94 | 1,41% | 1.517,00 |
| 18.09.2025 | 105,60 | 106,44 | 104,96 | 106,44 | 3,04% | 2.635,00 |
| 17.09.2025 | 102,88 | 105,02 | 102,00 | 103,30 | 0,80% | 1.079,00 |
| 16.09.2025 | 102,78 | 102,82 | 100,82 | 102,48 | 0,31% | 1.854,00 |
| 15.09.2025 | 104,00 | 104,80 | 101,86 | 102,16 | -2,15% | 2.996,00 |
| 12.09.2025 | 105,48 | 105,48 | 104,20 | 104,40 | -0,57% | 1.320,00 |
| 11.09.2025 | 105,14 | 106,10 | 104,82 | 105,00 | -0,25% | 1.961,00 |
| 10.09.2025 | 105,88 | 106,21 | 104,63 | 105,26 | -0,53% | 1.530,00 |
| 09.09.2025 | 106,02 | 106,62 | 105,50 | 105,82 | -0,20% | 1.944,00 |
| 08.09.2025 | 105,76 | 107,36 | 104,74 | 106,03 | 0,46% | 323,00 |
| 05.09.2025 | 108,08 | 108,14 | 104,82 | 105,54 | -1,82% | 1.254,00 |
| 04.09.2025 | 106,70 | 107,80 | 105,78 | 107,50 | 0,47% | 1.728,00 |
| 03.09.2025 | 109,82 | 109,84 | 106,92 | 107,00 | -2,35% | 4.269,00 |
| 02.09.2025 | 111,92 | 111,92 | 108,56 | 109,58 | -1,86% | 1.582,00 |
| 01.09.2025 | 111,22 | 111,98 | 110,46 | 111,66 | 0,14% | 668,00 |
| 29.08.2025 | 112,22 | 112,38 | 110,26 | 111,50 | -0,07% | 2.688,00 |
| 28.08.2025 | 111,98 | 112,00 | 111,02 | 111,58 | -0,16% | 1.962,00 |
| 27.08.2025 | 108,72 | 112,26 | 108,66 | 111,76 | 2,93% | 1.164,00 |
| 26.08.2025 | 110,02 | 110,68 | 108,58 | 108,58 | -1,81% | 1.585,00 |
| 25.08.2025 | 110,30 | 111,46 | 110,00 | 110,58 | -0,36% | 2.106,00 |
| 22.08.2025 | 109,40 | 111,06 | 108,76 | 110,98 | 1,91% | 2.368,00 |
| 21.08.2025 | 107,02 | 109,00 | 106,36 | 108,90 | 1,51% | 1.165,00 |
| 20.08.2025 | 106,52 | 108,30 | 106,14 | 107,28 | -0,72% | 1.619,00 |
| 19.08.2025 | 106,88 | 109,56 | 106,72 | 108,06 | 0,48% | 3.295,00 |
| 18.08.2025 | 105,98 | 107,78 | 105,68 | 107,54 | 0,56% | 3.737,00 |
| 15.08.2025 | 107,16 | 108,24 | 106,60 | 106,94 | 0,02% | 4.190,00 |
| 14.08.2025 | 106,90 | 107,62 | 105,38 | 106,92 | 0,32% | 1.617,00 |
| 13.08.2025 | 104,50 | 106,58 | 103,40 | 106,58 | 2,34% | 3.595,00 |
| 12.08.2025 | 102,42 | 104,50 | 102,02 | 104,14 | 2,28% | 6.490,00 |
| 11.08.2025 | 104,86 | 105,04 | 101,82 | 101,82 | -1,98% | 2.583,00 |
| 08.08.2025 | 103,86 | 104,04 | 102,46 | 103,88 | 1,05% | 2.477,00 |
| 07.08.2025 | 104,80 | 106,08 | 101,00 | 102,80 | -8,15% | 15.902,00 |
| 06.08.2025 | 112,02 | 113,68 | 110,64 | 111,92 | -0,39% | 3.078,00 |
| 05.08.2025 | 113,44 | 115,14 | 111,98 | 112,36 | -0,74% | 698,00 |
| 04.08.2025 | 111,94 | 113,20 | 111,02 | 113,20 | 2,24% | 1.010,00 |
| 01.08.2025 | 115,98 | 115,98 | 109,98 | 110,72 | -4,55% | 5.476,00 |
| 31.07.2025 | 118,66 | 118,66 | 115,90 | 116,00 | -1,28% | 1.383,00 |
| 30.07.2025 | 118,06 | 118,98 | 116,82 | 117,50 | -0,59% | 986,00 |
| 29.07.2025 | 122,26 | 123,68 | 118,20 | 118,20 | -3,51% | 2.129,00 |
| 28.07.2025 | 120,26 | 123,22 | 120,26 | 122,50 | 1,61% | 4.368,00 |
| 25.07.2025 | 121,12 | 121,20 | 119,60 | 120,56 | 0,13% | 2.344,00 |
| 24.07.2025 | 118,02 | 121,00 | 118,02 | 120,40 | 0,84% | 6.182,00 |
| 23.07.2025 | 118,76 | 119,94 | 118,62 | 119,40 | 0,54% | 498,00 |
| 22.07.2025 | 118,74 | 118,96 | 117,40 | 118,76 | -0,13% | 560,00 |
| 21.07.2025 | 120,80 | 121,00 | 118,18 | 118,92 | -0,90% | 716,00 |
| 18.07.2025 | 119,58 | 120,76 | 118,66 | 120,00 | 0,00% | 1.759,00 |
| 17.07.2025 | 118,06 | 120,08 | 116,92 | 120,00 | 2,04% | 1.134,00 |
| 16.07.2025 | 117,88 | 118,00 | 116,00 | 117,60 | -0,32% | 1.381,00 |
| 15.07.2025 | 119,74 | 120,24 | 117,68 | 117,98 | -0,49% | 1.190,00 |
| 14.07.2025 | 115,88 | 119,48 | 114,66 | 118,56 | 2,22% | 8.381,00 |
| 11.07.2025 | 116,34 | 117,50 | 115,74 | 115,98 | -1,66% | 561,00 |
| 10.07.2025 | 116,90 | 118,10 | 115,72 | 117,94 | 0,99% | 410,00 |
| 09.07.2025 | 116,22 | 118,20 | 116,20 | 116,78 | -0,61% | 1.130,00 |
| 08.07.2025 | 117,12 | 118,20 | 116,06 | 117,50 | 1,17% | 1.396,00 |
| 07.07.2025 | 115,18 | 117,26 | 115,16 | 116,14 | 0,83% | 1.460,00 |
| 04.07.2025 | 115,82 | 116,44 | 114,02 | 115,18 | -1,15% | 1.425,00 |
| 03.07.2025 | 115,42 | 117,20 | 114,02 | 116,52 | 1,62% | 543,00 |
| 02.07.2025 | 115,56 | 116,02 | 114,50 | 114,66 | -0,16% | 605,00 |
| 01.07.2025 | 112,72 | 116,00 | 111,54 | 114,84 | 2,28% | 2.616,00 |
| 30.06.2025 | 114,70 | 115,98 | 112,24 | 112,28 | -1,51% | 2.630,00 |
| 27.06.2025 | 115,16 | 115,16 | 113,66 | 114,00 | 0,00% | 679,00 |
| 26.06.2025 | 111,82 | 114,00 | 109,76 | 114,00 | 2,46% | 3.096,00 |
| 25.06.2025 | 114,82 | 114,82 | 110,82 | 111,26 | -2,25% | 2.032,00 |
| 24.06.2025 | 114,54 | 115,50 | 112,64 | 113,82 | 0,80% | 6.638,00 |
| 23.06.2025 | 113,68 | 115,80 | 110,56 | 112,92 | -1,31% | 4.295,00 |
| 20.06.2025 | 114,96 | 115,38 | 113,56 | 114,42 | 0,37% | 1.181,00 |
| 19.06.2025 | 115,66 | 115,66 | 112,04 | 114,00 | -1,09% | 1.453,00 |
| 18.06.2025 | 116,56 | 116,56 | 115,08 | 115,26 | -0,67% | 403,00 |
| 17.06.2025 | 118,80 | 118,84 | 116,00 | 116,04 | -2,08% | 876,00 |
| 16.06.2025 | 116,84 | 120,14 | 116,84 | 118,50 | 1,21% | 635,00 |
| 13.06.2025 | 118,26 | 118,38 | 116,90 | 117,08 | -2,63% | 7.108,00 |
| 12.06.2025 | 119,84 | 120,24 | 117,34 | 120,24 | 0,42% | 1.781,00 |
| 11.06.2025 | 121,72 | 122,10 | 119,74 | 119,74 | -2,30% | 590,00 |
| 10.06.2025 | 120,72 | 123,00 | 120,62 | 122,56 | 0,36% | 2.467,00 |
| 09.06.2025 | 123,02 | 123,88 | 121,52 | 122,12 | -1,07% | 834,00 |
| 06.06.2025 | 119,40 | 125,88 | 119,40 | 123,44 | 2,87% | 4.726,00 |
| 05.06.2025 | 116,40 | 120,34 | 116,20 | 120,00 | 2,27% | 4.159,00 |
| 04.06.2025 | 117,40 | 118,00 | 116,24 | 117,34 | 0,46% | 1.382,00 |
| 03.06.2025 | 113,64 | 117,42 | 112,50 | 116,80 | 3,71% | 2.777,00 |
| 02.06.2025 | 111,86 | 113,50 | 111,54 | 112,62 | -0,67% | 464,00 |
| 30.05.2025 | 112,88 | 113,38 | 109,02 | 113,38 | 0,16% | 1.015,00 |
| 29.05.2025 | 115,62 | 116,94 | 111,62 | 113,20 | -1,10% | 2.213,00 |
| 28.05.2025 | 114,98 | 114,98 | 112,96 | 114,46 | 0,30% | 1.558,00 |
| 27.05.2025 | 113,96 | 115,04 | 113,00 | 114,12 | 0,99% | 2.709,00 |
| 26.05.2025 | 110,22 | 113,76 | 108,04 | 113,00 | 1,31% | 4.449,00 |
| 23.05.2025 | 113,06 | 114,00 | 110,02 | 111,54 | -1,40% | 2.014,00 |
| 22.05.2025 | 113,16 | 113,74 | 111,48 | 113,12 | 0,35% | 985,00 |
| 21.05.2025 | 116,62 | 116,62 | 112,24 | 112,72 | -3,94% | 3.293,00 |
| 20.05.2025 | 119,64 | 120,84 | 116,64 | 117,34 | -3,54% | 3.679,00 |
| 19.05.2025 | 120,66 | 122,16 | 119,42 | 121,64 | -1,86% | 3.727,00 |
| 16.05.2025 | 122,62 | 124,06 | 121,40 | 123,94 | 1,46% | 1.429,00 |
| 15.05.2025 | 122,02 | 123,48 | 121,26 | 122,16 | -0,89% | 2.480,00 |