114,270€
-0,32%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 114,50 | 115,22 | 112,90 | 114,51 | -0,11% | 106,00 |
| 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 |
| 12.05.2026 | 117,10 | 117,10 | 114,72 | 115,58 | -0,57% | 1.641,00 |
| 11.05.2026 | 119,50 | 123,52 | 116,24 | 116,24 | -3,18% | 2.209,00 |
| 08.05.2026 | 119,22 | 124,86 | 118,00 | 120,06 | 1,03% | 3.696,00 |
| 07.05.2026 | 119,24 | 120,52 | 118,78 | 118,84 | 0,39% | 1.090,00 |
| 06.05.2026 | 119,80 | 122,00 | 118,20 | 118,38 | -0,95% | 1.724,00 |
| 05.05.2026 | 118,42 | 119,90 | 118,42 | 119,52 | 0,59% | 699,00 |
| 04.05.2026 | 120,24 | 122,78 | 118,76 | 118,82 | -0,70% | 1.130,00 |
| 30.04.2026 | 118,28 | 120,18 | 117,66 | 119,66 | 0,20% | 332,00 |
| 29.04.2026 | 118,54 | 119,42 | 116,60 | 119,42 | 0,18% | 1.961,00 |
| 28.04.2026 | 119,94 | 120,98 | 118,62 | 119,20 | -1,14% | 463,00 |
| 27.04.2026 | 120,92 | 122,36 | 119,62 | 120,58 | -0,76% | 756,00 |
| 24.04.2026 | 120,26 | 121,54 | 118,94 | 121,50 | 1,00% | 155,00 |
| 23.04.2026 | 123,10 | 123,10 | 119,64 | 120,30 | -2,42% | 1.224,00 |
| 22.04.2026 | 121,42 | 125,12 | 121,42 | 123,28 | 1,43% | 2.165,00 |
| 21.04.2026 | 121,52 | 123,82 | 121,40 | 121,54 | 0,02% | 1.027,00 |
| 20.04.2026 | 118,88 | 122,16 | 118,20 | 121,52 | 0,80% | 2.771,00 |
| 17.04.2026 | 117,76 | 121,00 | 116,66 | 120,56 | 3,38% | 3.753,00 |
| 16.04.2026 | 115,98 | 118,50 | 115,98 | 116,62 | 0,26% | 1.591,00 |
| 15.04.2026 | 112,92 | 116,32 | 112,88 | 116,32 | 2,48% | 787,00 |
| 14.04.2026 | 110,90 | 114,00 | 110,04 | 113,50 | 2,42% | 443,00 |
| 13.04.2026 | 108,54 | 111,08 | 107,66 | 110,82 | 2,10% | 798,00 |
| 10.04.2026 | 109,36 | 109,96 | 107,34 | 108,54 | -1,29% | 319,00 |
| 09.04.2026 | 111,68 | 112,24 | 108,60 | 109,96 | -2,76% | 903,00 |
| 08.04.2026 | 110,56 | 114,26 | 109,70 | 113,08 | 5,92% | 403,00 |
| 07.04.2026 | 108,28 | 109,42 | 106,72 | 106,76 | -1,07% | 990,00 |
| 02.04.2026 | 107,94 | 108,46 | 105,66 | 107,92 | -0,31% | 203,00 |
| 01.04.2026 | 110,10 | 110,10 | 107,72 | 108,26 | -1,02% | 1.195,00 |
| 31.03.2026 | 108,74 | 109,38 | 107,68 | 109,38 | 1,94% | 530,00 |
| 30.03.2026 | 106,26 | 109,50 | 106,02 | 107,30 | 0,43% | 632,00 |
| 27.03.2026 | 113,74 | 113,74 | 106,70 | 106,84 | -6,35% | 772,00 |
| 26.03.2026 | 114,02 | 116,40 | 112,80 | 114,08 | 0,05% | 919,00 |
| 25.03.2026 | 113,36 | 114,38 | 112,42 | 114,02 | 0,88% | 677,00 |
| 24.03.2026 | 113,32 | 114,28 | 111,62 | 113,02 | -1,17% | 117,00 |
| 23.03.2026 | 110,34 | 115,00 | 109,58 | 114,36 | 2,58% | 1.787,00 |
| 20.03.2026 | 112,60 | 112,90 | 111,00 | 111,48 | -1,08% | 293,00 |
| 19.03.2026 | 114,52 | 114,92 | 111,68 | 112,70 | -2,03% | 796,00 |
| 18.03.2026 | 115,38 | 116,00 | 113,66 | 115,04 | 0,67% | 821,00 |
| 17.03.2026 | 111,52 | 115,16 | 111,02 | 114,28 | 2,81% | 1.644,00 |
| 16.03.2026 | 110,98 | 112,00 | 109,94 | 111,16 | 0,47% | 1.669,00 |
| 13.03.2026 | 111,42 | 112,70 | 109,96 | 110,64 | -0,47% | 709,00 |
| 12.03.2026 | 114,20 | 115,00 | 109,70 | 111,16 | -3,27% | 1.273,00 |
| 11.03.2026 | 113,72 | 115,36 | 113,68 | 114,92 | 0,63% | 1.087,00 |
| 10.03.2026 | 115,64 | 115,82 | 112,00 | 114,20 | -0,76% | 552,00 |
| 09.03.2026 | 113,78 | 115,20 | 111,20 | 115,08 | 0,16% | 2.422,00 |
| 06.03.2026 | 116,62 | 117,12 | 114,18 | 114,90 | -1,66% | 791,00 |
| 05.03.2026 | 116,94 | 119,60 | 115,52 | 116,84 | 0,14% | 1.640,00 |
| 04.03.2026 | 113,60 | 118,08 | 113,60 | 116,68 | 2,17% | 6.322,00 |
| 03.03.2026 | 112,70 | 115,38 | 111,30 | 114,20 | -0,10% | 2.294,00 |
| 02.03.2026 | 112,46 | 114,78 | 110,66 | 114,32 | 0,23% | 2.757,00 |
| 27.02.2026 | 115,48 | 115,84 | 113,90 | 114,06 | -1,89% | 2.158,00 |
| 26.02.2026 | 111,88 | 116,50 | 109,86 | 116,26 | 4,33% | 4.849,00 |
| 25.02.2026 | 105,94 | 111,90 | 105,92 | 111,44 | 3,97% | 3.621,00 |
| 24.02.2026 | 103,66 | 107,18 | 103,66 | 107,18 | 3,38% | 935,00 |
| 23.02.2026 | 107,62 | 108,00 | 101,80 | 103,68 | -4,16% | 2.466,00 |
| 20.02.2026 | 104,86 | 108,34 | 104,86 | 108,18 | 1,25% | 537,00 |
| 19.02.2026 | 105,90 | 107,00 | 104,20 | 106,84 | 1,23% | 511,00 |
| 18.02.2026 | 104,72 | 106,50 | 104,70 | 105,54 | 0,82% | 533,00 |
| 17.02.2026 | 101,72 | 107,46 | 101,72 | 104,68 | 2,13% | 1.783,00 |
| 16.02.2026 | 102,02 | 105,60 | 102,00 | 102,50 | 0,61% | 1.163,00 |
| 13.02.2026 | 101,46 | 106,66 | 101,04 | 101,88 | 4,34% | 4.816,00 |
| 12.02.2026 | 100,58 | 101,74 | 97,23 | 97,64 | -2,79% | 2.220,00 |
| 11.02.2026 | 100,78 | 102,14 | 99,65 | 100,44 | -0,55% | 2.352,00 |
| 10.02.2026 | 102,04 | 102,28 | 100,70 | 101,00 | -0,98% | 642,00 |
| 09.02.2026 | 102,64 | 103,44 | 101,26 | 102,00 | -0,39% | 241,00 |
| 06.02.2026 | 104,74 | 104,74 | 101,46 | 102,40 | -0,29% | 946,00 |
| 05.02.2026 | 106,00 | 106,18 | 102,70 | 102,70 | -2,65% | 679,00 |
| 04.02.2026 | 103,86 | 108,00 | 102,58 | 105,50 | 2,33% | 3.035,00 |
| 03.02.2026 | 110,68 | 111,52 | 101,92 | 103,10 | -7,78% | 1.924,00 |
| 02.02.2026 | 107,66 | 112,16 | 107,02 | 111,80 | 2,53% | 1.802,00 |
| 30.01.2026 | 109,80 | 110,32 | 108,80 | 109,04 | -0,47% | 1.804,00 |
| 29.01.2026 | 110,28 | 110,50 | 108,98 | 109,56 | -1,26% | 1.394,00 |
| 28.01.2026 | 110,82 | 112,12 | 109,76 | 110,96 | 0,23% | 927,00 |
| 27.01.2026 | 111,70 | 112,78 | 109,78 | 110,70 | -1,11% | 1.110,00 |
| 26.01.2026 | 110,80 | 112,86 | 110,78 | 111,94 | 0,11% | 901,00 |
| 23.01.2026 | 114,58 | 114,80 | 111,82 | 111,82 | -2,46% | 1.800,00 |
| 22.01.2026 | 113,84 | 116,46 | 113,52 | 114,64 | -0,07% | 3.263,00 |
| 21.01.2026 | 112,28 | 115,16 | 110,76 | 114,72 | 2,81% | 1.721,00 |
| 20.01.2026 | 110,00 | 112,12 | 108,74 | 111,58 | 1,60% | 3.352,00 |
| 19.01.2026 | 112,08 | 112,08 | 109,80 | 109,82 | -2,81% | 2.064,00 |
| 16.01.2026 | 113,80 | 114,96 | 112,22 | 113,00 | -1,03% | 250,00 |
| 15.01.2026 | 113,38 | 116,62 | 113,38 | 114,18 | 1,66% | 1.175,00 |
| 14.01.2026 | 119,32 | 120,24 | 111,98 | 112,32 | -6,60% | 1.695,00 |
| 13.01.2026 | 117,80 | 120,26 | 117,50 | 120,26 | 1,35% | 1.114,00 |
| 12.01.2026 | 118,24 | 119,84 | 117,98 | 118,66 | -1,41% | 744,00 |
| 09.01.2026 | 120,00 | 121,00 | 118,76 | 120,36 | 1,14% | 4.503,00 |
| 08.01.2026 | 117,56 | 119,00 | 116,44 | 119,00 | 1,07% | 2.605,00 |
| 07.01.2026 | 118,48 | 119,00 | 117,44 | 117,74 | -0,52% | 1.769,00 |
| 06.01.2026 | 116,34 | 118,36 | 115,62 | 118,36 | 2,23% | 2.987,00 |
| 05.01.2026 | 112,98 | 117,74 | 112,76 | 115,78 | 1,65% | 2.051,00 |
| 02.01.2026 | 116,16 | 116,82 | 112,92 | 113,90 | -1,42% | 1.989,00 |
| 30.12.2025 | 115,34 | 115,94 | 114,64 | 115,54 | -0,65% | 1.889,00 |
| 29.12.2025 | 115,76 | 116,56 | 114,44 | 116,30 | 0,40% | 2.034,00 |
| 23.12.2025 | 116,80 | 116,80 | 115,00 | 115,84 | -0,43% | 2.591,00 |
| 22.12.2025 | 114,96 | 117,38 | 114,46 | 116,34 | 0,67% | 3.099,00 |
| 19.12.2025 | 114,28 | 116,82 | 110,02 | 115,56 | 1,19% | 2.056,00 |
| 18.12.2025 | 113,30 | 115,00 | 113,22 | 114,20 | 0,32% | 2.472,00 |
| 17.12.2025 | 113,40 | 116,34 | 113,40 | 113,84 | 1,64% | 4.594,00 |