126,750€
3,00%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 125,05 | 128,36 | 124,67 | 126,92 | 3,14% | - |
| 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 |
| 08.11.2024 | 130,00 | 131,36 | 124,18 | 126,62 | -6,14% | 313,00 |
| 07.11.2024 | 130,14 | 134,90 | 130,14 | 134,90 | 3,28% | 122,00 |
| 06.11.2024 | 130,00 | 131,28 | 129,92 | 130,62 | 0,91% | 145,00 |
| 05.11.2024 | 125,76 | 129,44 | 125,72 | 129,44 | 3,98% | 4,00 |
| 04.11.2024 | 126,00 | 126,00 | 124,48 | 124,48 | -1,03% | 55,00 |
| 01.11.2024 | 123,06 | 125,78 | 123,06 | 125,78 | 0,74% | - |
| 31.10.2024 | 126,00 | 126,56 | 124,86 | 124,86 | -2,10% | 324,00 |
| 30.10.2024 | 126,66 | 127,54 | 126,66 | 127,54 | 0,84% | 147,00 |
| 29.10.2024 | 125,16 | 127,00 | 125,06 | 126,48 | 0,38% | 195,00 |
| 28.10.2024 | 125,60 | 126,06 | 124,72 | 126,00 | 2,67% | 193,00 |
| 25.10.2024 | 123,60 | 123,60 | 122,66 | 122,72 | -0,50% | 20,00 |
| 24.10.2024 | 122,18 | 123,62 | 122,18 | 123,34 | 1,95% | 75,00 |
| 23.10.2024 | 125,44 | 125,50 | 120,98 | 120,98 | -2,69% | 169,00 |
| 22.10.2024 | 125,90 | 126,12 | 124,32 | 124,32 | -0,85% | 78,00 |
| 21.10.2024 | 124,74 | 126,36 | 124,54 | 125,38 | 0,11% | 560,00 |
| 18.10.2024 | 126,50 | 126,50 | 125,24 | 125,24 | -1,11% | 1.071,00 |
| 17.10.2024 | 124,54 | 126,70 | 124,48 | 126,64 | 2,88% | 22,00 |
| 16.10.2024 | 121,86 | 123,10 | 121,86 | 123,10 | 0,79% | - |
| 15.10.2024 | 122,88 | 122,88 | 122,14 | 122,14 | -0,55% | 46,00 |
| 14.10.2024 | 122,82 | 123,64 | 122,18 | 122,82 | 1,66% | 78,00 |
| 11.10.2024 | 120,82 | 120,92 | 120,80 | 120,82 | -1,56% | 50,00 |
| 10.10.2024 | 124,34 | 124,34 | 122,74 | 122,74 | 1,00% | 24,00 |
| 09.10.2024 | 120,02 | 121,52 | 119,96 | 121,52 | 0,00% | 25,00 |
| 08.10.2024 | 117,72 | 121,52 | 117,72 | 121,52 | 3,69% | 61,00 |
| 07.10.2024 | 119,26 | 119,26 | 117,20 | 117,20 | -0,32% | 50,00 |
| 04.10.2024 | 113,50 | 117,58 | 113,50 | 117,58 | 3,25% | 105,00 |
| 03.10.2024 | 115,26 | 115,26 | 112,76 | 113,88 | 0,39% | 46,00 |
| 02.10.2024 | 112,88 | 113,44 | 112,58 | 113,44 | 1,29% | 101,00 |
| 01.10.2024 | 113,04 | 114,76 | 112,00 | 112,00 | -0,90% | 157,00 |
| 30.09.2024 | 114,00 | 114,00 | 113,02 | 113,02 | -2,80% | 1,00 |
| 27.09.2024 | 115,64 | 116,70 | 115,48 | 116,28 | -1,76% | 207,00 |
| 26.09.2024 | 118,04 | 118,80 | 118,04 | 118,36 | 1,63% | 40,00 |
| 25.09.2024 | 116,42 | 117,34 | 116,42 | 116,46 | -0,19% | 101,00 |
| 24.09.2024 | 115,92 | 116,68 | 115,92 | 116,68 | -0,39% | - |
| 23.09.2024 | 117,20 | 118,28 | 116,00 | 117,14 | 0,65% | 192,00 |
| 20.09.2024 | 114,42 | 116,38 | 114,42 | 116,38 | 0,94% | 105,00 |
| 19.09.2024 | 111,00 | 116,32 | 111,00 | 115,30 | 2,16% | 283,00 |
| 18.09.2024 | 109,88 | 112,86 | 108,92 | 112,86 | 4,17% | 107,00 |
| 17.09.2024 | 106,42 | 108,34 | 105,66 | 108,34 | 2,71% | 271,00 |
| 16.09.2024 | 105,78 | 105,90 | 105,48 | 105,48 | -1,42% | 4,00 |
| 13.09.2024 | 105,88 | 107,00 | 105,74 | 107,00 | 2,43% | 215,00 |