127,290€
0,10%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 127,72 | 128,90 | 125,73 | 127,29 | 0,10% | 671,00 |
| 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 |
| 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 |