123,780€
1,29%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |