138,290€
-0,38%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 137,18 | 139,60 | 135,66 | 138,70 | -0,09% | 330,00 |
| 28.09.2026 | 137,80 | 139,42 | 136,00 | 138,82 | 1,09% | 398,00 |
| 25.09.2026 | 133,84 | 139,00 | 132,54 | 137,32 | 4,16% | 251,00 |
| 24.09.2026 | 131,42 | 134,00 | 130,56 | 131,84 | -0,03% | 1.579,00 |
| 23.09.2026 | 141,58 | 142,94 | 131,24 | 131,88 | -6,19% | 1.033,00 |
| 22.09.2026 | 146,14 | 147,28 | 140,58 | 140,58 | -3,73% | 261,00 |
| 21.09.2026 | 144,16 | 146,14 | 143,92 | 146,02 | 0,41% | 1.512,00 |
| 18.09.2026 | 145,60 | 145,70 | 144,08 | 145,42 | 0,86% | 462,00 |
| 17.09.2026 | 146,24 | 146,24 | 144,18 | 144,18 | -1,08% | 219,00 |
| 16.09.2026 | 145,28 | 147,38 | 145,24 | 145,76 | 0,14% | 235,00 |
| 15.09.2026 | 145,78 | 147,66 | 144,84 | 145,56 | -1,01% | 245,00 |
| 14.09.2026 | 146,20 | 150,00 | 146,20 | 147,04 | 0,45% | 1.684,00 |
| 11.09.2026 | 144,30 | 146,38 | 144,30 | 146,38 | 0,95% | 306,00 |
| 10.09.2026 | 145,54 | 147,18 | 142,90 | 145,00 | -0,59% | 1.303,00 |
| 09.09.2026 | 148,88 | 150,28 | 145,46 | 145,86 | -2,66% | 6.257,00 |
| 08.09.2026 | 154,66 | 157,24 | 148,72 | 149,84 | -4,17% | 1.227,00 |
| 07.09.2026 | 156,86 | 157,30 | 154,42 | 156,36 | -0,45% | 632,00 |
| 04.09.2026 | 158,42 | 160,40 | 155,94 | 157,06 | -1,22% | 416,00 |
| 03.09.2026 | 159,12 | 161,22 | 157,50 | 159,00 | 0,56% | 329,00 |
| 02.09.2026 | 158,38 | 158,38 | 156,12 | 158,12 | 0,50% | 912,00 |
| 01.09.2026 | 157,50 | 159,22 | 155,58 | 157,34 | 0,06% | 736,00 |
| 31.08.2026 | 162,12 | 163,54 | 156,88 | 157,24 | -3,72% | 1.104,00 |
| 28.08.2026 | 157,64 | 165,00 | 157,62 | 163,32 | 3,04% | 987,00 |
| 27.08.2026 | 161,16 | 161,16 | 158,30 | 158,50 | -1,70% | 341,00 |
| 26.08.2026 | 163,30 | 164,12 | 161,24 | 161,24 | -1,10% | 2.762,00 |
| 25.08.2026 | 163,84 | 164,52 | 162,36 | 163,04 | 0,21% | 442,00 |
| 24.08.2026 | 160,32 | 165,56 | 159,38 | 162,70 | 1,50% | 3.886,00 |
| 21.08.2026 | 156,90 | 161,40 | 156,90 | 160,30 | 0,88% | 1.088,00 |
| 20.08.2026 | 155,46 | 159,78 | 154,22 | 158,90 | -0,58% | 946,00 |
| 19.08.2026 | 157,06 | 161,72 | 156,94 | 159,82 | 0,39% | 1.613,00 |
| 18.08.2026 | 153,86 | 160,64 | 153,80 | 159,20 | 2,87% | 609,00 |
| 17.08.2026 | 157,98 | 159,26 | 154,76 | 154,76 | -3,37% | 2.114,00 |
| 14.08.2026 | 159,80 | 161,28 | 158,38 | 160,16 | -0,21% | 2.092,00 |
| 13.08.2026 | 155,56 | 160,50 | 155,56 | 160,50 | 2,54% | 1.526,00 |
| 12.08.2026 | 159,62 | 161,08 | 155,58 | 156,52 | -3,12% | 1.482,00 |
| 11.08.2026 | 159,52 | 161,80 | 154,60 | 161,56 | 1,09% | 4.080,00 |
| 10.08.2026 | 152,98 | 161,04 | 152,70 | 159,82 | 3,67% | 11.432,00 |
| 07.08.2026 | 142,00 | 154,16 | 138,70 | 154,16 | 17,29% | 20.919,00 |
| 06.08.2026 | 133,00 | 133,22 | 129,30 | 131,44 | -0,77% | 2.481,00 |
| 05.08.2026 | 131,44 | 133,68 | 130,68 | 132,46 | 1,94% | 1.565,00 |
| 04.08.2026 | 131,90 | 132,02 | 129,06 | 129,94 | -0,79% | 1.451,00 |
| 03.08.2026 | 131,24 | 132,98 | 130,44 | 130,98 | -0,58% | 471,00 |
| 31.07.2026 | 131,86 | 133,28 | 129,64 | 131,74 | 0,40% | 185,00 |
| 30.07.2026 | 134,34 | 134,60 | 130,18 | 131,22 | -2,07% | 1.538,00 |
| 29.07.2026 | 133,50 | 137,28 | 132,46 | 134,00 | -0,25% | 1.866,00 |
| 28.07.2026 | 128,12 | 134,34 | 128,12 | 134,34 | 4,14% | 2.283,00 |
| 27.07.2026 | 125,24 | 129,00 | 123,50 | 129,00 | 3,78% | 945,00 |
| 24.07.2026 | 120,38 | 125,08 | 120,38 | 124,30 | 3,07% | 295,00 |
| 23.07.2026 | 123,34 | 124,02 | 119,30 | 120,60 | -1,86% | 477,00 |
| 22.07.2026 | 125,62 | 126,68 | 122,88 | 122,88 | -2,27% | 611,00 |
| 21.07.2026 | 126,80 | 128,02 | 125,48 | 125,74 | -0,91% | 783,00 |
| 20.07.2026 | 126,80 | 128,04 | 126,76 | 126,90 | -1,01% | 294,00 |
| 17.07.2026 | 127,58 | 131,00 | 127,12 | 128,20 | -0,65% | 963,00 |
| 16.07.2026 | 130,04 | 130,14 | 128,64 | 129,04 | -0,29% | 318,00 |
| 15.07.2026 | 129,06 | 131,50 | 127,76 | 129,42 | 0,78% | 727,00 |
| 14.07.2026 | 127,58 | 129,28 | 127,34 | 128,42 | 0,75% | 442,00 |
| 13.07.2026 | 129,10 | 130,66 | 127,40 | 127,46 | -2,40% | 525,00 |
| 10.07.2026 | 128,88 | 130,60 | 127,56 | 130,60 | 1,60% | 1.024,00 |
| 09.07.2026 | 125,72 | 128,82 | 124,32 | 128,54 | 2,75% | 229,00 |
| 08.07.2026 | 129,40 | 129,88 | 123,96 | 125,10 | -3,98% | 761,00 |
| 07.07.2026 | 128,48 | 130,80 | 128,48 | 130,28 | 0,48% | 223,00 |
| 06.07.2026 | 130,98 | 130,98 | 128,96 | 129,66 | -1,44% | 663,00 |
| 03.07.2026 | 131,00 | 131,56 | 129,14 | 131,56 | 1,00% | 329,00 |
| 02.07.2026 | 128,74 | 130,80 | 128,06 | 130,26 | 0,82% | 511,00 |
| 01.07.2026 | 125,66 | 130,36 | 125,10 | 129,20 | 3,58% | 1.792,00 |
| 30.06.2026 | 128,70 | 129,98 | 124,74 | 124,74 | -3,29% | 604,00 |
| 29.06.2026 | 127,66 | 131,42 | 126,48 | 128,98 | 0,77% | 2.459,00 |
| 26.06.2026 | 125,00 | 129,48 | 124,40 | 128,00 | 2,63% | 1.711,00 |
| 25.06.2026 | 127,32 | 127,88 | 124,72 | 124,72 | -1,70% | 2.487,00 |
| 24.06.2026 | 121,60 | 129,64 | 121,54 | 126,88 | 3,97% | 3.385,00 |
| 23.06.2026 | 120,86 | 123,90 | 120,60 | 122,04 | 0,78% | 738,00 |
| 22.06.2026 | 121,66 | 124,00 | 120,82 | 121,10 | -0,93% | 891,00 |
| 19.06.2026 | 124,02 | 124,90 | 122,24 | 122,24 | -1,51% | 765,00 |
| 18.06.2026 | 123,18 | 125,10 | 122,04 | 124,12 | 1,85% | 3.007,00 |
| 17.06.2026 | 122,24 | 123,76 | 120,80 | 121,86 | 0,23% | 1.657,00 |
| 16.06.2026 | 120,20 | 121,72 | 118,98 | 121,58 | 1,52% | 2.097,00 |
| 15.06.2026 | 115,60 | 120,74 | 114,42 | 119,76 | 4,85% | 1.015,00 |
| 12.06.2026 | 112,66 | 114,50 | 112,04 | 114,22 | 2,53% | 379,00 |
| 11.06.2026 | 112,72 | 113,44 | 111,00 | 111,40 | -0,54% | 671,00 |
| 10.06.2026 | 114,16 | 114,16 | 111,38 | 112,00 | -1,15% | 397,00 |
| 09.06.2026 | 115,84 | 117,96 | 113,30 | 113,30 | -2,93% | 1.099,00 |
| 08.06.2026 | 115,90 | 117,80 | 114,86 | 116,72 | 1,37% | 423,00 |
| 05.06.2026 | 114,58 | 117,14 | 114,56 | 115,14 | -1,47% | 365,00 |
| 04.06.2026 | 114,88 | 117,74 | 114,88 | 116,86 | 0,92% | 228,00 |
| 03.06.2026 | 115,70 | 116,00 | 113,96 | 115,80 | 0,07% | 425,00 |
| 02.06.2026 | 118,62 | 118,62 | 113,58 | 115,72 | -2,51% | 1.060,00 |
| 01.06.2026 | 115,12 | 118,70 | 113,84 | 118,70 | 2,93% | 1.094,00 |
| 29.05.2026 | 115,02 | 116,22 | 114,44 | 115,32 | 0,28% | 991,00 |
| 28.05.2026 | 114,82 | 115,00 | 112,00 | 115,00 | 1,18% | 641,00 |
| 27.05.2026 | 113,52 | 115,54 | 113,48 | 113,66 | 0,00% | 1.036,00 |
| 26.05.2026 | 114,22 | 115,80 | 113,66 | 113,66 | -1,15% | 1.261,00 |
| 25.05.2026 | 114,22 | 114,98 | 114,22 | 114,98 | 0,77% | 304,00 |
| 22.05.2026 | 115,18 | 116,20 | 113,78 | 114,10 | -0,71% | 1.071,00 |
| 21.05.2026 | 116,42 | 116,66 | 112,54 | 114,92 | -1,24% | 448,00 |
| 20.05.2026 | 113,10 | 117,16 | 110,58 | 116,36 | 3,14% | 1.219,00 |
| 19.05.2026 | 115,22 | 115,44 | 112,38 | 112,82 | -2,89% | 546,00 |
| 18.05.2026 | 112,70 | 117,30 | 112,66 | 116,18 | 1,43% | 1.571,00 |
| 15.05.2026 | 114,24 | 115,22 | 113,00 | 114,54 | -0,09% | 116,00 |
| 14.05.2026 | 113,64 | 114,94 | 113,56 | 114,64 | 0,56% | 484,00 |
| 13.05.2026 | 115,18 | 116,22 | 113,00 | 114,00 | -1,37% | 812,00 |