97,495€
-6,52%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 102,58 | 103,38 | 96,63 | 98,49 | -5,57% | 832,00 |
| 03.04.2025 | 108,10 | 108,10 | 102,00 | 104,30 | -8,75% | 410,00 |
| 02.04.2025 | 111,60 | 114,30 | 109,70 | 114,30 | 4,36% | 90,00 |
| 01.04.2025 | 109,34 | 109,72 | 109,34 | 109,52 | -1,33% | - |
| 31.03.2025 | 112,06 | 112,06 | 108,78 | 111,00 | -1,51% | 70,00 |
| 28.03.2025 | 115,78 | 115,80 | 111,58 | 112,70 | -3,51% | 490,00 |
| 27.03.2025 | 118,30 | 120,64 | 115,34 | 116,80 | -1,48% | 85,00 |
| 26.03.2025 | 120,00 | 120,10 | 118,56 | 118,56 | -2,34% | 40,00 |
| 25.03.2025 | 119,02 | 121,40 | 119,00 | 121,40 | 1,98% | 305,00 |
| 24.03.2025 | 120,64 | 120,64 | 118,60 | 119,04 | 0,86% | 30,00 |
| 21.03.2025 | 115,44 | 118,02 | 114,78 | 118,02 | 0,58% | 18,00 |
| 20.03.2025 | 115,34 | 117,34 | 114,84 | 117,34 | 2,39% | 32,00 |
| 19.03.2025 | 113,02 | 115,38 | 113,02 | 114,60 | 1,52% | 96,00 |
| 18.03.2025 | 116,00 | 117,52 | 112,48 | 112,88 | -4,37% | 382,00 |
| 17.03.2025 | 114,00 | 118,04 | 111,96 | 118,04 | 4,07% | 67,00 |
| 14.03.2025 | 110,00 | 113,76 | 110,00 | 113,42 | 3,30% | 70,00 |
| 13.03.2025 | 114,66 | 114,82 | 109,30 | 109,80 | -3,70% | 95,00 |
| 12.03.2025 | 114,54 | 117,68 | 114,02 | 114,02 | 0,76% | 25,00 |
| 11.03.2025 | 117,44 | 120,10 | 113,16 | 113,16 | -6,36% | 87,00 |
| 10.03.2025 | 125,00 | 125,78 | 120,84 | 120,84 | -0,18% | 176,00 |
| 07.03.2025 | 123,82 | 125,28 | 121,06 | 121,06 | -4,09% | 82,00 |
| 06.03.2025 | 130,36 | 131,02 | 126,22 | 126,22 | -4,03% | 599,00 |
| 05.03.2025 | 131,92 | 132,54 | 130,24 | 131,52 | -0,84% | 50,00 |
| 04.03.2025 | 133,08 | 134,92 | 129,96 | 132,64 | 0,02% | 651,00 |
| 03.03.2025 | 132,40 | 134,00 | 132,40 | 132,62 | -0,39% | 93,00 |
| 28.02.2025 | 133,00 | 133,92 | 133,00 | 133,14 | -3,93% | 40,00 |
| 27.02.2025 | 136,44 | 139,08 | 136,44 | 138,58 | 1,81% | 413,00 |
| 26.02.2025 | 135,00 | 136,12 | 134,04 | 136,12 | 0,22% | 367,00 |
| 25.02.2025 | 136,78 | 137,04 | 135,56 | 135,82 | -2,33% | 130,00 |
| 24.02.2025 | 138,26 | 139,60 | 137,62 | 139,06 | -1,10% | 74,00 |
| 21.02.2025 | 146,02 | 146,64 | 140,60 | 140,60 | -2,97% | 104,00 |
| 20.02.2025 | 147,86 | 148,08 | 144,84 | 144,90 | -2,50% | 412,00 |
| 19.02.2025 | 152,18 | 154,78 | 148,62 | 148,62 | -1,98% | 96,00 |
| 18.02.2025 | 151,70 | 154,00 | 151,62 | 151,62 | -1,53% | 228,00 |
| 17.02.2025 | 152,50 | 153,98 | 150,00 | 153,98 | 0,86% | 175,00 |
| 14.02.2025 | 154,00 | 155,00 | 149,80 | 152,66 | 14,82% | 2.032,00 |
| 13.02.2025 | 133,70 | 133,70 | 132,96 | 132,96 | -1,66% | 128,00 |
| 12.02.2025 | 128,76 | 135,20 | 127,56 | 135,20 | 4,79% | 127,00 |
| 11.02.2025 | 130,30 | 130,30 | 129,02 | 129,02 | -1,48% | 10,00 |
| 10.02.2025 | 130,50 | 130,96 | 129,98 | 130,96 | -0,41% | 75,00 |
| 07.02.2025 | 129,60 | 132,20 | 128,72 | 131,50 | 5,22% | 765,00 |
| 06.02.2025 | 124,70 | 124,98 | 124,70 | 124,98 | 1,56% | - |
| 05.02.2025 | 124,18 | 124,18 | 123,06 | 123,06 | -1,30% | 147,00 |
| 04.02.2025 | 124,42 | 124,68 | 124,02 | 124,68 | 0,65% | 232,00 |
| 03.02.2025 | 123,26 | 125,28 | 123,00 | 123,88 | -2,53% | 299,00 |
| 31.01.2025 | 126,30 | 127,10 | 126,04 | 127,10 | 0,54% | 315,00 |
| 30.01.2025 | 127,14 | 127,14 | 126,26 | 126,42 | -1,48% | 152,00 |
| 29.01.2025 | 125,02 | 128,32 | 125,02 | 128,32 | 2,64% | 100,00 |
| 28.01.2025 | 122,52 | 125,02 | 121,88 | 125,02 | 2,88% | 81,00 |
| 27.01.2025 | 119,20 | 121,52 | 119,02 | 121,52 | 0,86% | 103,00 |
| 24.01.2025 | 125,28 | 125,92 | 120,48 | 120,48 | -4,64% | 66,00 |
| 23.01.2025 | 126,32 | 126,34 | 125,88 | 126,34 | -0,46% | 15,00 |
| 22.01.2025 | 126,84 | 126,92 | 126,84 | 126,92 | -1,87% | - |
| 21.01.2025 | 129,10 | 130,22 | 129,10 | 129,34 | 0,02% | 4,00 |
| 20.01.2025 | 130,14 | 130,14 | 128,12 | 129,32 | -1,93% | 15,00 |
| 17.01.2025 | 127,50 | 131,86 | 127,50 | 131,86 | 5,07% | 2,00 |
| 16.01.2025 | 127,54 | 127,82 | 125,50 | 125,50 | 0,98% | 46,00 |
| 15.01.2025 | 123,34 | 124,28 | 123,34 | 124,28 | 0,15% | - |
| 14.01.2025 | 125,82 | 125,82 | 124,10 | 124,10 | -2,34% | 100,00 |
| 13.01.2025 | 125,98 | 127,08 | 124,98 | 127,08 | -0,03% | 255,00 |
| 10.01.2025 | 125,00 | 127,12 | 125,00 | 127,12 | 1,63% | 20,00 |
| 09.01.2025 | 124,38 | 125,34 | 124,38 | 125,08 | -0,79% | 70,00 |
| 08.01.2025 | 126,64 | 126,64 | 126,08 | 126,08 | -0,88% | - |
| 07.01.2025 | 128,78 | 128,92 | 127,20 | 127,20 | -1,85% | 50,00 |
| 06.01.2025 | 130,96 | 130,96 | 129,60 | 129,60 | -1,29% | 20,00 |
| 03.01.2025 | 127,14 | 131,30 | 126,92 | 131,30 | 3,39% | 103,00 |
| 02.01.2025 | 126,00 | 127,50 | 126,00 | 127,00 | 1,02% | 95,00 |
| 30.12.2024 | 126,98 | 126,98 | 125,72 | 125,72 | -1,67% | 39,00 |
| 27.12.2024 | 127,00 | 129,16 | 127,00 | 127,86 | -0,54% | 395,00 |
| 23.12.2024 | 129,00 | 129,00 | 127,88 | 128,56 | 5,05% | 177,00 |
| 20.12.2024 | 123,74 | 123,74 | 122,02 | 122,38 | -0,73% | 83,00 |
| 19.12.2024 | 122,02 | 125,32 | 122,02 | 123,28 | -1,12% | 209,00 |
| 18.12.2024 | 124,90 | 125,28 | 124,56 | 124,68 | 0,35% | 125,00 |
| 17.12.2024 | 123,28 | 124,34 | 123,28 | 124,24 | 0,15% | 120,00 |
| 16.12.2024 | 123,66 | 126,04 | 123,30 | 124,06 | -0,75% | 97,00 |
| 13.12.2024 | 129,92 | 129,92 | 125,00 | 125,00 | -4,21% | 80,00 |
| 12.12.2024 | 131,00 | 132,96 | 130,50 | 130,50 | -2,17% | 83,00 |
| 11.12.2024 | 130,76 | 133,40 | 124,52 | 133,40 | 2,96% | 125,00 |
| 10.12.2024 | 129,00 | 129,56 | 129,00 | 129,56 | 0,92% | 5,00 |
| 09.12.2024 | 129,36 | 130,50 | 128,38 | 128,38 | -0,02% | 44,00 |
| 06.12.2024 | 127,54 | 128,40 | 127,54 | 128,40 | -1,29% | 16,00 |
| 05.12.2024 | 131,08 | 131,56 | 130,08 | 130,08 | -0,12% | 46,00 |
| 04.12.2024 | 129,48 | 132,28 | 128,08 | 130,24 | 0,63% | 65,00 |
| 03.12.2024 | 129,82 | 130,76 | 129,42 | 129,42 | -0,45% | 316,00 |
| 02.12.2024 | 128,26 | 130,00 | 128,26 | 130,00 | -0,47% | 83,00 |
| 29.11.2024 | 130,60 | 130,62 | 130,60 | 130,62 | -0,03% | 7,00 |
| 28.11.2024 | 130,46 | 130,66 | 130,46 | 130,66 | -0,62% | - |
| 27.11.2024 | 131,92 | 132,00 | 131,34 | 131,48 | -0,84% | 50,00 |
| 26.11.2024 | 134,00 | 134,00 | 132,00 | 132,60 | 1,73% | 270,00 |
| 25.11.2024 | 130,08 | 132,00 | 130,08 | 130,34 | -1,38% | 68,00 |
| 22.11.2024 | 128,22 | 133,50 | 126,58 | 132,16 | 3,33% | 108,00 |
| 21.11.2024 | 128,27 | 128,65 | 125,86 | 127,90 | -0,08% | - |
| 20.11.2024 | 123,50 | 128,00 | 122,68 | 128,00 | 4,66% | 106,00 |
| 19.11.2024 | 124,18 | 124,18 | 122,30 | 122,30 | -1,74% | 68,00 |
| 18.11.2024 | 124,78 | 125,26 | 124,42 | 124,46 | -1,39% | 25,00 |
| 15.11.2024 | 126,00 | 126,22 | 124,68 | 126,22 | -1,74% | 64,00 |
| 14.11.2024 | 124,92 | 128,46 | 124,92 | 128,46 | 4,00% | 123,00 |
| 13.11.2024 | 124,66 | 126,20 | 123,52 | 123,52 | -2,82% | 112,00 |
| 12.11.2024 | 126,86 | 127,22 | 126,66 | 127,10 | -1,84% | 100,00 |
| 11.11.2024 | 125,58 | 129,48 | 125,36 | 129,48 | 2,26% | 211,00 |