119,870€
1,57%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 119,26 | 120,84 | 118,02 | 119,48 | 1,24% | 20,00 |
| 17.07.2025 | 117,02 | 118,02 | 117,02 | 118,02 | 0,07% | - |
| 16.07.2025 | 116,42 | 117,94 | 115,82 | 117,94 | -0,99% | 1,00 |
| 15.07.2025 | 118,04 | 119,42 | 117,96 | 119,12 | 3,40% | 154,00 |
| 14.07.2025 | 114,68 | 115,20 | 114,08 | 115,20 | -0,64% | 10,00 |
| 11.07.2025 | 115,94 | 115,94 | 115,68 | 115,94 | -1,08% | - |
| 10.07.2025 | 115,38 | 117,48 | 115,38 | 117,20 | 0,19% | 40,00 |
| 09.07.2025 | 115,98 | 117,08 | 115,08 | 116,98 | -0,07% | 100,00 |
| 08.07.2025 | 115,72 | 117,06 | 115,72 | 117,06 | 1,81% | 30,00 |
| 07.07.2025 | 114,92 | 115,40 | 114,68 | 114,98 | -0,03% | 50,00 |
| 04.07.2025 | 114,82 | 115,02 | 109,24 | 115,02 | -0,43% | 38,00 |
| 03.07.2025 | 113,96 | 115,68 | 113,62 | 115,52 | 0,87% | 96,00 |
| 02.07.2025 | 114,44 | 114,86 | 114,44 | 114,52 | -0,42% | - |
| 01.07.2025 | 111,40 | 115,00 | 110,86 | 115,00 | 0,37% | 220,00 |
| 30.06.2025 | 116,32 | 116,32 | 114,58 | 114,58 | 0,53% | 35,00 |
| 27.06.2025 | 113,62 | 114,44 | 113,32 | 113,98 | 2,78% | 400,00 |
| 26.06.2025 | 110,34 | 110,92 | 110,16 | 110,90 | -2,87% | 300,00 |
| 25.06.2025 | 113,48 | 114,18 | 113,24 | 114,18 | 0,55% | - |
| 24.06.2025 | 114,36 | 114,64 | 113,00 | 113,56 | -0,47% | 11,00 |
| 23.06.2025 | 113,26 | 114,80 | 112,62 | 114,10 | 0,07% | 105,00 |
| 20.06.2025 | 113,68 | 114,70 | 112,70 | 114,02 | 0,72% | 55,00 |
| 19.06.2025 | 114,06 | 114,06 | 112,60 | 113,20 | -1,63% | 25,00 |
| 18.06.2025 | 115,10 | 115,86 | 114,66 | 115,08 | -0,55% | 9,00 |
| 17.06.2025 | 117,08 | 117,70 | 115,72 | 115,72 | -2,59% | 60,00 |
| 16.06.2025 | 116,52 | 118,80 | 115,72 | 118,80 | 0,88% | - |
| 13.06.2025 | 116,66 | 117,76 | 116,14 | 117,76 | -0,08% | 140,00 |
| 12.06.2025 | 118,60 | 118,60 | 117,86 | 117,86 | -3,43% | - |
| 11.06.2025 | 120,16 | 122,04 | 119,84 | 122,04 | -0,18% | - |
| 10.06.2025 | 120,64 | 122,26 | 120,64 | 122,26 | -0,83% | 70,00 |
| 09.06.2025 | 122,46 | 123,28 | 121,78 | 123,28 | 0,59% | - |
| 06.06.2025 | 119,04 | 122,56 | 119,04 | 122,56 | 3,27% | 55,00 |
| 05.06.2025 | 115,84 | 118,68 | 115,84 | 118,68 | 2,05% | 205,00 |
| 04.06.2025 | 115,86 | 116,30 | 115,78 | 116,30 | 2,47% | - |
| 03.06.2025 | 112,18 | 113,50 | 111,96 | 113,50 | 0,94% | - |
| 02.06.2025 | 112,00 | 112,44 | 110,72 | 112,44 | 2,09% | 382,00 |
| 30.05.2025 | 112,54 | 112,92 | 110,14 | 110,14 | -2,98% | 68,00 |
| 29.05.2025 | 114,86 | 116,32 | 113,52 | 113,52 | -0,16% | 100,00 |
| 28.05.2025 | 113,40 | 113,70 | 113,16 | 113,70 | -0,56% | 8,00 |
| 27.05.2025 | 111,30 | 114,34 | 111,30 | 114,34 | 1,98% | 59,00 |
| 26.05.2025 | 110,78 | 112,14 | 104,48 | 112,12 | 1,67% | 112,00 |
| 23.05.2025 | 111,82 | 113,66 | 110,28 | 110,28 | -1,76% | 89,00 |
| 22.05.2025 | 111,80 | 112,26 | 111,80 | 112,26 | -2,42% | 317,00 |
| 21.05.2025 | 115,32 | 115,32 | 115,04 | 115,04 | -2,29% | 165,00 |
| 20.05.2025 | 120,02 | 120,02 | 117,52 | 117,74 | -1,90% | 936,00 |
| 19.05.2025 | 119,60 | 120,88 | 119,60 | 120,02 | -2,82% | 92,00 |
| 16.05.2025 | 120,82 | 123,50 | 120,82 | 123,50 | 1,06% | 16,00 |
| 15.05.2025 | 121,40 | 122,20 | 121,14 | 122,20 | -1,48% | 22,00 |
| 14.05.2025 | 124,72 | 124,72 | 122,00 | 124,04 | 0,73% | 272,00 |
| 13.05.2025 | 121,98 | 123,14 | 119,42 | 123,14 | 2,43% | 356,00 |
| 12.05.2025 | 115,70 | 120,22 | 114,10 | 120,22 | 9,35% | 299,00 |
| 09.05.2025 | 110,88 | 111,26 | 109,94 | 109,94 | -0,33% | - |
| 08.05.2025 | 108,56 | 110,30 | 108,56 | 110,30 | 4,12% | 60,00 |
| 07.05.2025 | 106,96 | 106,96 | 105,94 | 105,94 | -0,94% | - |
| 06.05.2025 | 108,82 | 108,88 | 106,94 | 106,94 | -3,55% | 81,00 |
| 05.05.2025 | 108,28 | 110,88 | 108,16 | 110,88 | 0,64% | 37,00 |
| 02.05.2025 | 102,50 | 110,94 | 102,50 | 110,18 | 4,04% | 252,00 |
| 30.04.2025 | 107,28 | 107,28 | 105,90 | 105,90 | -1,21% | 100,00 |
| 29.04.2025 | 109,48 | 109,48 | 107,20 | 107,20 | 0,28% | 30,00 |
| 28.04.2025 | 107,32 | 107,32 | 106,90 | 106,90 | -0,50% | - |
| 25.04.2025 | 106,58 | 107,44 | 106,58 | 107,44 | 3,93% | 60,00 |
| 24.04.2025 | 103,02 | 103,38 | 102,20 | 103,38 | -0,98% | - |
| 23.04.2025 | 101,50 | 105,46 | 101,10 | 104,40 | 6,99% | 410,00 |
| 22.04.2025 | 100,00 | 100,00 | 96,56 | 97,58 | -1,41% | 80,00 |
| 17.04.2025 | 98,79 | 100,82 | 98,79 | 98,98 | -1,02% | 50,00 |
| 16.04.2025 | 98,76 | 100,00 | 98,76 | 100,00 | 0,06% | 2,00 |
| 15.04.2025 | 100,98 | 100,98 | 99,50 | 99,94 | -2,44% | 25,00 |
| 14.04.2025 | 106,00 | 106,00 | 100,72 | 102,44 | 4,55% | 270,00 |
| 11.04.2025 | 101,08 | 101,08 | 97,98 | 97,98 | -6,60% | - |
| 10.04.2025 | 109,08 | 109,08 | 104,90 | 104,90 | -2,82% | 102,00 |
| 09.04.2025 | 93,00 | 107,94 | 92,54 | 107,94 | 10,71% | 80,00 |
| 08.04.2025 | 97,66 | 102,98 | 97,50 | 97,50 | -0,20% | 382,00 |
| 07.04.2025 | 94,54 | 99,04 | 90,55 | 97,70 | -0,97% | 276,00 |
| 04.04.2025 | 101,60 | 102,14 | 96,75 | 98,66 | -5,41% | 882,00 |
| 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 |