127,230€
-0,57%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 127,94 | 127,94 | 126,78 | 127,24 | -0,56% | 111,00 |
| 21.11.2024 | 127,08 | 128,72 | 125,88 | 127,96 | -0,02% | 2.437,00 |
| 20.11.2024 | 123,02 | 128,34 | 122,32 | 127,98 | 3,69% | 2.849,00 |
| 19.11.2024 | 125,38 | 125,64 | 122,86 | 123,42 | -1,09% | 2.054,00 |
| 18.11.2024 | 125,80 | 126,88 | 124,32 | 124,78 | -0,95% | 2.173,00 |
| 15.11.2024 | 126,84 | 127,50 | 124,72 | 125,98 | -0,91% | 1.171,00 |
| 14.11.2024 | 126,34 | 129,00 | 125,30 | 127,14 | 1,23% | 4.021,00 |
| 13.11.2024 | 124,80 | 126,90 | 124,24 | 125,60 | 0,00% | 3.007,00 |
| 12.11.2024 | 127,70 | 128,98 | 125,60 | 125,60 | -2,35% | 3.770,00 |
| 11.11.2024 | 125,80 | 130,56 | 124,86 | 128,62 | 3,03% | 5.696,00 |
| 08.11.2024 | 131,00 | 131,88 | 123,56 | 124,84 | -8,86% | 13.377,00 |
| 07.11.2024 | 131,34 | 137,46 | 130,78 | 136,98 | 4,23% | 8.596,00 |
| 06.11.2024 | 130,72 | 133,36 | 127,54 | 131,42 | 4,50% | 5.768,00 |
| 05.11.2024 | 125,42 | 129,00 | 125,42 | 125,76 | 0,02% | 6.376,00 |
| 04.11.2024 | 125,38 | 126,70 | 124,50 | 125,74 | -0,06% | 7.681,00 |
| 01.11.2024 | 123,32 | 125,82 | 123,14 | 125,82 | 1,98% | 1.180,00 |
| 31.10.2024 | 126,90 | 127,72 | 123,38 | 123,38 | -3,23% | 4.248,00 |
| 30.10.2024 | 126,84 | 127,64 | 125,76 | 127,50 | -0,23% | 853,00 |
| 29.10.2024 | 125,16 | 127,80 | 124,94 | 127,80 | 1,46% | 3.769,00 |
| 28.10.2024 | 124,96 | 126,48 | 124,60 | 125,96 | 1,14% | 1.638,00 |
| 25.10.2024 | 122,32 | 125,06 | 122,32 | 124,54 | 1,73% | 521,00 |
| 24.10.2024 | 122,64 | 124,74 | 122,00 | 122,42 | 0,23% | 1.302,00 |
| 23.10.2024 | 125,76 | 125,92 | 121,82 | 122,14 | -2,71% | 1.659,00 |
| 22.10.2024 | 125,88 | 127,12 | 125,16 | 125,54 | -1,01% | 886,00 |
| 21.10.2024 | 125,00 | 127,50 | 124,62 | 126,82 | 1,21% | 1.798,00 |
| 18.10.2024 | 126,04 | 126,04 | 124,70 | 125,30 | -0,11% | 873,00 |
| 17.10.2024 | 125,00 | 126,00 | 124,18 | 125,44 | 0,63% | 1.072,00 |
| 16.10.2024 | 121,92 | 125,48 | 121,40 | 124,66 | 2,16% | 1.598,00 |
| 15.10.2024 | 122,32 | 123,38 | 121,70 | 122,02 | -1,12% | 2.370,00 |
| 14.10.2024 | 122,32 | 123,60 | 122,24 | 123,40 | 0,55% | 1.412,00 |
| 11.10.2024 | 121,24 | 123,50 | 120,56 | 122,72 | 1,09% | 988,00 |
| 10.10.2024 | 124,82 | 125,38 | 121,40 | 121,40 | -1,78% | 2.502,00 |
| 09.10.2024 | 120,00 | 123,66 | 119,72 | 123,60 | 1,95% | 1.695,00 |
| 08.10.2024 | 119,16 | 122,12 | 116,74 | 121,24 | 2,33% | 4.827,00 |
| 07.10.2024 | 119,00 | 119,40 | 116,84 | 118,48 | 0,08% | 1.490,00 |
| 04.10.2024 | 114,24 | 118,38 | 113,12 | 118,38 | 4,95% | 1.755,00 |
| 03.10.2024 | 114,78 | 114,80 | 112,50 | 112,80 | -1,26% | 1.011,00 |
| 02.10.2024 | 113,66 | 114,30 | 112,12 | 114,24 | 0,99% | 1.304,00 |
| 01.10.2024 | 114,16 | 115,10 | 111,80 | 113,12 | -0,77% | 1.933,00 |
| 30.09.2024 | 115,34 | 115,34 | 112,58 | 114,00 | -0,89% | 2.110,00 |
| 27.09.2024 | 116,00 | 117,24 | 114,54 | 115,02 | -0,55% | 2.479,00 |
| 26.09.2024 | 118,22 | 119,22 | 115,64 | 115,66 | -1,53% | 1.144,00 |
| 25.09.2024 | 117,00 | 117,74 | 116,40 | 117,46 | 0,39% | 791,00 |
| 24.09.2024 | 116,02 | 118,20 | 115,48 | 117,00 | 0,90% | 2.233,00 |
| 23.09.2024 | 118,52 | 119,46 | 115,96 | 115,96 | -1,71% | 2.676,00 |
| 20.09.2024 | 115,68 | 118,10 | 114,52 | 117,98 | 2,52% | 2.038,00 |
| 19.09.2024 | 111,60 | 117,90 | 111,02 | 115,08 | 4,47% | 6.083,00 |
| 18.09.2024 | 110,50 | 112,02 | 109,02 | 110,16 | 0,46% | 2.790,00 |
| 17.09.2024 | 105,06 | 112,06 | 105,06 | 109,66 | 3,90% | 6.070,00 |
| 16.09.2024 | 106,58 | 106,58 | 104,78 | 105,54 | -1,05% | 1.373,00 |
| 13.09.2024 | 105,28 | 107,48 | 105,02 | 106,66 | 1,00% | 1.837,00 |
| 12.09.2024 | 104,94 | 105,96 | 104,38 | 105,60 | 0,44% | 2.067,00 |
| 11.09.2024 | 103,80 | 105,14 | 102,44 | 105,14 | 0,67% | 1.949,00 |
| 10.09.2024 | 105,70 | 106,36 | 102,40 | 104,44 | -0,53% | 1.651,00 |
| 09.09.2024 | 102,58 | 106,44 | 102,58 | 105,00 | 1,98% | 1.845,00 |
| 06.09.2024 | 104,58 | 105,54 | 102,66 | 102,96 | -1,10% | 1.743,00 |
| 05.09.2024 | 103,94 | 104,78 | 102,66 | 104,10 | 0,15% | 1.546,00 |
| 04.09.2024 | 103,12 | 104,26 | 102,54 | 103,94 | 0,41% | 1.811,00 |
| 03.09.2024 | 106,42 | 106,52 | 103,52 | 103,52 | -2,71% | 2.576,00 |
| 02.09.2024 | 106,12 | 108,82 | 105,02 | 106,40 | 0,28% | 2.069,00 |
| 30.08.2024 | 105,92 | 106,42 | 105,18 | 106,10 | 0,38% | 2.740,00 |
| 29.08.2024 | 104,78 | 107,00 | 104,76 | 105,70 | 0,04% | 1.257,00 |
| 28.08.2024 | 104,24 | 105,66 | 103,94 | 105,66 | 0,92% | 2.908,00 |
| 27.08.2024 | 103,12 | 105,16 | 103,04 | 104,70 | 0,77% | 2.166,00 |
| 26.08.2024 | 105,10 | 105,80 | 103,48 | 103,90 | -0,82% | 2.786,00 |
| 23.08.2024 | 104,62 | 105,90 | 103,64 | 104,76 | 0,91% | 3.618,00 |
| 22.08.2024 | 106,22 | 106,22 | 103,82 | 103,82 | -1,65% | 2.283,00 |
| 21.08.2024 | 106,18 | 106,26 | 104,76 | 105,56 | -0,04% | 3.105,00 |
| 20.08.2024 | 107,90 | 108,24 | 105,52 | 105,60 | -1,60% | 3.719,00 |
| 19.08.2024 | 105,96 | 107,74 | 105,02 | 107,32 | 1,59% | 4.202,00 |
| 16.08.2024 | 108,40 | 110,00 | 105,62 | 105,64 | -2,47% | 3.475,00 |
| 15.08.2024 | 105,32 | 108,58 | 105,28 | 108,32 | 2,38% | 2.638,00 |
| 14.08.2024 | 106,88 | 107,58 | 105,80 | 105,80 | -0,41% | 3.984,00 |
| 13.08.2024 | 104,48 | 107,24 | 103,92 | 106,24 | 2,35% | 3.668,00 |
| 12.08.2024 | 106,00 | 106,66 | 103,80 | 103,80 | -1,42% | 3.457,00 |
| 09.08.2024 | 105,98 | 106,50 | 103,50 | 105,30 | 0,29% | 5.920,00 |
| 08.08.2024 | 102,92 | 106,74 | 102,40 | 105,00 | 1,96% | 6.493,00 |
| 07.08.2024 | 99,79 | 105,28 | 99,41 | 102,98 | -13,87% | 20.677,00 |
| 06.08.2024 | 115,10 | 120,32 | 115,02 | 119,56 | 5,41% | 5.206,00 |
| 05.08.2024 | 115,30 | 115,30 | 102,52 | 113,42 | -3,51% | 6.668,00 |
| 02.08.2024 | 121,98 | 121,98 | 116,28 | 117,54 | -4,92% | 11.246,00 |
| 01.08.2024 | 130,00 | 130,02 | 123,24 | 123,62 | -5,02% | 1.946,00 |
| 31.07.2024 | 129,06 | 131,02 | 128,50 | 130,16 | 1,02% | 2.450,00 |
| 30.07.2024 | 130,04 | 130,32 | 127,80 | 128,84 | -0,89% | 1.075,00 |
| 29.07.2024 | 129,02 | 131,66 | 129,02 | 130,00 | 1,03% | 1.455,00 |
| 26.07.2024 | 129,60 | 131,78 | 128,34 | 128,68 | -0,92% | 2.546,00 |
| 25.07.2024 | 132,60 | 132,76 | 127,44 | 129,88 | -2,38% | 2.630,00 |
| 24.07.2024 | 137,26 | 137,26 | 131,80 | 133,04 | -2,95% | 2.005,00 |
| 23.07.2024 | 137,38 | 139,00 | 136,22 | 137,08 | -0,57% | 1.541,00 |
| 22.07.2024 | 135,40 | 137,86 | 134,86 | 137,86 | 1,49% | 1.464,00 |
| 19.07.2024 | 134,52 | 136,90 | 134,02 | 135,84 | 0,62% | 1.361,00 |
| 18.07.2024 | 135,02 | 137,66 | 135,00 | 135,00 | -0,49% | 1.895,00 |
| 17.07.2024 | 137,98 | 139,16 | 134,78 | 135,66 | -2,33% | 1.582,00 |
| 16.07.2024 | 136,18 | 139,00 | 133,60 | 138,90 | 3,09% | 3.070,00 |
| 15.07.2024 | 136,22 | 136,42 | 133,14 | 134,74 | 0,25% | 2.050,00 |
| 12.07.2024 | 135,40 | 135,48 | 134,00 | 134,40 | -0,06% | 1.724,00 |
| 11.07.2024 | 140,54 | 140,54 | 132,76 | 134,48 | -3,81% | 2.626,00 |
| 10.07.2024 | 140,46 | 140,96 | 138,66 | 139,80 | -1,20% | 2.327,00 |
| 09.07.2024 | 139,72 | 143,44 | 139,72 | 141,50 | 1,10% | 831,00 |
| 08.07.2024 | 139,32 | 142,00 | 139,32 | 139,96 | -0,50% | 2.073,00 |