132,000€
0,59%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 132,47 | 133,12 | 131,00 | 132,40 | 0,90% | 30,00 |
| 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 |
| 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 |