114,920€
0,81%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 124,10 | 124,44 | 121,84 | 123,26 | -0,31% | 2.759,00 |
| 13.05.2025 | 121,56 | 123,82 | 119,84 | 123,64 | 2,49% | 13.614,00 |
| 12.05.2025 | 114,98 | 120,98 | 113,88 | 120,64 | 6,89% | 8.020,00 |
| 09.05.2025 | 111,86 | 112,86 | 109,82 | 112,86 | -0,53% | 1.839,00 |
| 08.05.2025 | 109,98 | 113,46 | 108,96 | 113,46 | 3,79% | 5.343,00 |
| 07.05.2025 | 109,30 | 109,32 | 106,80 | 109,32 | 2,13% | 1.446,00 |
| 06.05.2025 | 109,30 | 110,34 | 107,04 | 107,04 | -3,31% | 731,00 |
| 05.05.2025 | 109,00 | 112,68 | 108,44 | 110,70 | -0,09% | 5.438,00 |
| 02.05.2025 | 104,86 | 111,52 | 102,76 | 110,80 | 5,02% | 9.012,00 |
| 30.04.2025 | 108,00 | 109,34 | 104,14 | 105,50 | -4,37% | 4.860,00 |
| 29.04.2025 | 108,96 | 110,48 | 107,62 | 110,32 | 2,17% | 2.261,00 |
| 28.04.2025 | 107,80 | 110,00 | 107,10 | 107,98 | 0,73% | 6.174,00 |
| 25.04.2025 | 108,10 | 108,72 | 106,52 | 107,20 | 0,66% | 4.197,00 |
| 24.04.2025 | 104,28 | 106,84 | 103,02 | 106,50 | 2,15% | 4.136,00 |
| 23.04.2025 | 102,00 | 107,60 | 102,00 | 104,26 | 3,84% | 3.971,00 |
| 22.04.2025 | 98,17 | 101,06 | 97,04 | 100,40 | 1,13% | 1.964,00 |
| 17.04.2025 | 99,23 | 100,22 | 98,75 | 99,28 | 0,19% | 283,00 |
| 16.04.2025 | 100,68 | 101,60 | 97,30 | 99,09 | -2,07% | 1.553,00 |
| 15.04.2025 | 100,16 | 102,00 | 99,51 | 101,18 | 1,41% | 3.248,00 |
| 14.04.2025 | 102,80 | 104,00 | 99,40 | 99,77 | -1,26% | 3.683,00 |
| 11.04.2025 | 101,58 | 102,76 | 98,73 | 101,04 | 0,24% | 3.285,00 |
| 10.04.2025 | 108,70 | 109,98 | 98,55 | 100,80 | -9,16% | 4.638,00 |
| 09.04.2025 | 93,88 | 112,06 | 92,26 | 110,96 | 16,44% | 9.968,00 |
| 08.04.2025 | 99,99 | 103,44 | 95,29 | 95,29 | -2,18% | 13.987,00 |
| 07.04.2025 | 94,96 | 100,52 | 91,21 | 97,41 | 0,04% | 13.677,00 |
| 04.04.2025 | 102,60 | 103,36 | 95,95 | 97,37 | -6,09% | 10.168,00 |
| 03.04.2025 | 108,00 | 109,00 | 100,64 | 103,68 | -8,51% | 7.286,00 |
| 02.04.2025 | 112,02 | 114,48 | 110,78 | 113,32 | 1,78% | 3.015,00 |
| 01.04.2025 | 110,70 | 113,58 | 108,14 | 111,34 | 0,80% | 2.015,00 |
| 31.03.2025 | 110,98 | 111,90 | 107,54 | 110,46 | -1,20% | 4.700,00 |
| 28.03.2025 | 116,74 | 116,80 | 111,00 | 111,80 | -4,05% | 2.004,00 |
| 27.03.2025 | 119,48 | 120,04 | 115,00 | 116,52 | -2,41% | 1.284,00 |
| 26.03.2025 | 120,62 | 121,36 | 118,86 | 119,40 | -0,35% | 1.511,00 |
| 25.03.2025 | 119,52 | 120,78 | 119,02 | 119,82 | -0,45% | 1.396,00 |
| 24.03.2025 | 119,18 | 121,72 | 118,84 | 120,36 | 1,57% | 2.434,00 |
| 21.03.2025 | 116,64 | 118,50 | 114,00 | 118,50 | 2,08% | 1.815,00 |
| 20.03.2025 | 116,50 | 117,90 | 115,00 | 116,08 | 0,40% | 1.309,00 |
| 19.03.2025 | 113,36 | 116,24 | 113,36 | 115,62 | 1,51% | 3.131,00 |
| 18.03.2025 | 116,22 | 117,44 | 113,06 | 113,90 | -2,30% | 2.168,00 |
| 17.03.2025 | 112,78 | 117,24 | 112,00 | 116,58 | 3,20% | 7.405,00 |
| 14.03.2025 | 112,06 | 113,72 | 111,04 | 112,96 | 2,34% | 3.986,00 |
| 13.03.2025 | 116,14 | 116,42 | 109,80 | 110,38 | -5,17% | 5.599,00 |
| 12.03.2025 | 116,24 | 117,36 | 113,60 | 116,40 | 0,81% | 3.384,00 |
| 11.03.2025 | 117,52 | 119,94 | 113,50 | 115,46 | -2,57% | 5.924,00 |
| 10.03.2025 | 124,08 | 127,36 | 118,50 | 118,50 | -4,30% | 3.755,00 |
| 07.03.2025 | 124,44 | 125,34 | 120,24 | 123,82 | -0,98% | 3.453,00 |
| 06.03.2025 | 131,32 | 131,98 | 124,66 | 125,04 | -4,96% | 3.560,00 |
| 05.03.2025 | 133,00 | 134,54 | 129,22 | 131,56 | -1,11% | 2.486,00 |
| 04.03.2025 | 134,02 | 135,32 | 131,50 | 133,04 | -0,58% | 2.549,00 |
| 03.03.2025 | 133,96 | 137,66 | 133,00 | 133,82 | 0,19% | 1.932,00 |
| 28.02.2025 | 134,90 | 134,98 | 132,52 | 133,56 | -1,10% | 1.749,00 |
| 27.02.2025 | 138,46 | 139,00 | 134,96 | 135,04 | -1,55% | 2.739,00 |
| 26.02.2025 | 134,66 | 138,10 | 134,50 | 137,16 | 1,95% | 1.415,00 |
| 25.02.2025 | 138,86 | 138,86 | 133,94 | 134,54 | -3,03% | 2.639,00 |
| 24.02.2025 | 139,02 | 140,82 | 137,48 | 138,74 | -0,44% | 1.609,00 |
| 21.02.2025 | 146,74 | 148,02 | 139,30 | 139,36 | -5,62% | 4.577,00 |
| 20.02.2025 | 148,30 | 150,38 | 145,52 | 147,66 | -2,43% | 2.662,00 |
| 19.02.2025 | 152,84 | 155,14 | 148,78 | 151,34 | -1,63% | 3.810,00 |
| 18.02.2025 | 152,50 | 155,24 | 151,50 | 153,84 | 1,34% | 5.102,00 |
| 17.02.2025 | 152,00 | 153,56 | 151,32 | 151,80 | -0,84% | 5.703,00 |
| 14.02.2025 | 154,00 | 155,98 | 149,54 | 153,08 | 13,38% | 39.395,00 |
| 13.02.2025 | 134,62 | 135,42 | 133,10 | 135,02 | -0,35% | 4.788,00 |
| 12.02.2025 | 129,76 | 135,54 | 128,18 | 135,50 | 4,44% | 3.736,00 |
| 11.02.2025 | 131,62 | 131,64 | 129,74 | 129,74 | -1,01% | 2.473,00 |
| 10.02.2025 | 130,74 | 132,36 | 129,20 | 131,06 | 0,31% | 1.669,00 |
| 07.02.2025 | 129,06 | 134,22 | 128,86 | 130,66 | 2,93% | 6.390,00 |
| 06.02.2025 | 124,58 | 128,12 | 124,48 | 126,94 | 2,26% | 2.081,00 |
| 05.02.2025 | 124,88 | 125,84 | 123,04 | 124,14 | -1,37% | 1.614,00 |