103,440€
-8,72%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 107,80 | 109,00 | 100,56 | 103,33 | -8,82% | 6.592,00 |
| 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 |
| 04.02.2025 | 125,22 | 126,44 | 124,58 | 125,86 | -0,57% | 528,00 |
| 03.02.2025 | 125,04 | 127,00 | 123,58 | 126,58 | -0,17% | 6.949,00 |
| 31.01.2025 | 127,72 | 129,50 | 126,04 | 126,80 | 0,38% | 2.073,00 |
| 30.01.2025 | 128,12 | 128,60 | 126,30 | 126,32 | -0,66% | 940,00 |
| 29.01.2025 | 126,12 | 128,18 | 124,94 | 127,16 | 1,55% | 3.513,00 |
| 28.01.2025 | 123,02 | 125,22 | 122,74 | 125,22 | 2,64% | 2.634,00 |
| 27.01.2025 | 119,94 | 122,82 | 118,02 | 122,00 | 0,98% | 3.931,00 |
| 24.01.2025 | 127,98 | 128,22 | 120,82 | 120,82 | -4,94% | 2.498,00 |
| 23.01.2025 | 126,74 | 128,16 | 126,64 | 127,10 | -0,30% | 2.073,00 |
| 22.01.2025 | 128,18 | 129,42 | 126,98 | 127,48 | -0,41% | 2.047,00 |
| 21.01.2025 | 130,80 | 131,18 | 125,98 | 128,00 | -0,84% | 2.271,00 |
| 20.01.2025 | 130,00 | 130,98 | 127,56 | 129,08 | -1,47% | 1.838,00 |
| 17.01.2025 | 127,96 | 131,00 | 127,88 | 131,00 | 2,09% | 2.194,00 |
| 16.01.2025 | 128,24 | 128,98 | 126,76 | 128,32 | -0,25% | 1.017,00 |
| 15.01.2025 | 123,44 | 128,74 | 123,44 | 128,64 | 3,94% | 1.264,00 |
| 14.01.2025 | 125,48 | 127,70 | 123,76 | 123,76 | -1,86% | 1.047,00 |
| 13.01.2025 | 126,18 | 127,42 | 124,84 | 126,10 | -0,50% | 2.867,00 |
| 10.01.2025 | 127,30 | 129,40 | 125,26 | 126,74 | 1,38% | 1.484,00 |
| 09.01.2025 | 126,18 | 127,00 | 125,02 | 125,02 | -1,36% | 1.861,00 |
| 08.01.2025 | 126,42 | 127,84 | 126,40 | 126,74 | -0,20% | 1.260,00 |
| 07.01.2025 | 130,58 | 131,00 | 127,00 | 127,00 | -2,52% | 1.508,00 |
| 06.01.2025 | 131,12 | 133,20 | 129,78 | 130,28 | -1,24% | 1.411,00 |
| 03.01.2025 | 128,80 | 132,20 | 127,50 | 131,92 | 3,01% | 2.148,00 |
| 02.01.2025 | 127,02 | 130,16 | 126,98 | 128,06 | 1,52% | 1.617,00 |
| 30.12.2024 | 126,78 | 128,14 | 126,02 | 126,14 | -1,08% | 4.670,00 |
| 27.12.2024 | 129,04 | 130,14 | 127,00 | 127,52 | -1,35% | 5.505,00 |
| 23.12.2024 | 128,90 | 130,00 | 127,38 | 129,26 | -0,45% | 20.724,00 |
| 20.12.2024 | 123,80 | 129,84 | 122,02 | 129,84 | 4,21% | 3.956,00 |
| 19.12.2024 | 123,54 | 124,84 | 122,02 | 124,60 | 0,76% | 2.564,00 |
| 18.12.2024 | 125,38 | 126,90 | 123,36 | 123,66 | -1,83% | 2.898,00 |
| 17.12.2024 | 126,44 | 126,44 | 124,10 | 125,96 | 0,05% | 1.586,00 |
| 16.12.2024 | 124,20 | 126,70 | 123,38 | 125,90 | 0,90% | 2.621,00 |
| 13.12.2024 | 131,48 | 131,80 | 124,78 | 124,78 | -4,92% | 2.342,00 |
| 12.12.2024 | 131,50 | 132,78 | 129,28 | 131,24 | -0,20% | 3.076,00 |
| 11.12.2024 | 132,04 | 133,50 | 130,78 | 131,50 | 0,24% | 2.385,00 |
| 10.12.2024 | 129,32 | 132,82 | 129,00 | 131,18 | 1,22% | 2.918,00 |
| 09.12.2024 | 129,68 | 131,20 | 128,76 | 129,60 | -0,05% | 3.678,00 |
| 06.12.2024 | 128,58 | 130,80 | 128,12 | 129,66 | 0,84% | 1.396,00 |
| 05.12.2024 | 131,62 | 132,98 | 128,58 | 128,58 | -2,59% | 1.716,00 |
| 04.12.2024 | 130,50 | 132,00 | 128,82 | 132,00 | 1,34% | 1.789,00 |
| 03.12.2024 | 131,58 | 131,58 | 128,98 | 130,26 | -0,09% | 2.410,00 |
| 02.12.2024 | 128,48 | 131,00 | 128,40 | 130,38 | 1,02% | 1.804,00 |
| 29.11.2024 | 130,34 | 131,90 | 128,52 | 129,06 | -1,18% | 739,00 |
| 28.11.2024 | 131,02 | 132,50 | 128,88 | 130,60 | -0,21% | 1.242,00 |
| 27.11.2024 | 132,68 | 132,90 | 130,32 | 130,88 | -2,08% | 1.695,00 |
| 26.11.2024 | 133,80 | 134,98 | 131,96 | 133,66 | -0,34% | 2.699,00 |
| 25.11.2024 | 132,50 | 134,12 | 131,06 | 134,12 | 1,62% | 4.375,00 |
| 22.11.2024 | 127,94 | 135,18 | 125,98 | 131,98 | 3,14% | 4.919,00 |
| 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 |