128,340€
1,29%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 127,31 | 129,15 | 125,68 | 128,33 | 0,34% | 16,00 |
| 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 |
| 12.09.2024 | 105,48 | 105,48 | 104,46 | 104,46 | 0,56% | 160,00 |
| 11.09.2024 | 103,70 | 103,88 | 103,70 | 103,88 | -1,55% | 10,00 |
| 10.09.2024 | 104,98 | 105,52 | 104,98 | 105,52 | 1,68% | - |
| 09.09.2024 | 103,74 | 103,84 | 103,74 | 103,78 | 0,76% | 80,00 |
| 06.09.2024 | 103,74 | 104,54 | 103,00 | 103,00 | 0,29% | 36,00 |
| 05.09.2024 | 102,48 | 102,70 | 102,48 | 102,70 | 0,00% | 15,00 |
| 04.09.2024 | 102,74 | 103,30 | 102,70 | 102,70 | -0,79% | 50,00 |
| 03.09.2024 | 106,00 | 106,20 | 103,52 | 103,52 | -2,69% | 821,00 |
| 02.09.2024 | 106,80 | 106,80 | 105,08 | 106,38 | -0,36% | 352,00 |
| 30.08.2024 | 105,16 | 106,76 | 105,16 | 106,76 | 1,62% | 385,00 |
| 29.08.2024 | 105,00 | 106,54 | 105,00 | 105,06 | -0,42% | 141,00 |
| 28.08.2024 | 104,28 | 105,50 | 103,58 | 105,50 | 2,33% | 282,00 |
| 27.08.2024 | 102,88 | 103,60 | 102,88 | 103,10 | -1,47% | 4,00 |
| 26.08.2024 | 105,00 | 105,00 | 104,64 | 104,64 | -0,53% | - |
| 23.08.2024 | 104,08 | 105,20 | 104,08 | 105,20 | 1,33% | 123,00 |
| 22.08.2024 | 105,42 | 106,02 | 103,82 | 103,82 | -1,82% | 315,00 |
| 21.08.2024 | 106,36 | 106,36 | 105,66 | 105,74 | -0,84% | 42,00 |
| 20.08.2024 | 108,36 | 108,36 | 106,64 | 106,64 | 0,87% | 40,00 |
| 19.08.2024 | 104,50 | 106,12 | 104,50 | 105,72 | -0,26% | 232,00 |
| 16.08.2024 | 109,00 | 109,00 | 106,00 | 106,00 | -1,98% | 462,00 |
| 15.08.2024 | 106,14 | 108,14 | 106,14 | 108,14 | 1,60% | 95,00 |
| 14.08.2024 | 106,80 | 106,84 | 105,98 | 106,44 | 0,99% | 307,00 |
| 13.08.2024 | 104,00 | 105,40 | 103,80 | 105,40 | 2,19% | 148,00 |
| 12.08.2024 | 106,16 | 106,30 | 103,14 | 103,14 | -2,09% | 765,00 |
| 09.08.2024 | 104,22 | 106,34 | 104,22 | 105,34 | -0,94% | 156,00 |
| 08.08.2024 | 104,12 | 106,78 | 102,00 | 106,34 | 4,77% | 352,00 |
| 07.08.2024 | 102,00 | 105,16 | 100,02 | 101,50 | -15,81% | 1.033,00 |
| 06.08.2024 | 117,00 | 120,56 | 115,20 | 120,56 | 4,83% | 126,00 |
| 05.08.2024 | 113,00 | 115,00 | 107,00 | 115,00 | -2,16% | 1.359,00 |
| 02.08.2024 | 121,00 | 121,70 | 116,44 | 117,54 | -4,28% | 738,00 |
| 01.08.2024 | 129,32 | 129,52 | 122,80 | 122,80 | -5,19% | 115,00 |
| 31.07.2024 | 127,50 | 130,06 | 127,50 | 129,52 | -0,43% | - |
| 30.07.2024 | 129,20 | 130,08 | 129,20 | 130,08 | 0,56% | - |
| 29.07.2024 | 129,76 | 129,98 | 129,04 | 129,36 | -0,49% | 4,00 |
| 26.07.2024 | 130,68 | 130,68 | 130,00 | 130,00 | 0,06% | 1,00 |
| 25.07.2024 | 132,24 | 132,24 | 129,92 | 129,92 | -2,70% | - |
| 24.07.2024 | 135,18 | 136,54 | 133,52 | 133,52 | -3,72% | 7,00 |
| 23.07.2024 | 137,00 | 138,68 | 136,74 | 138,68 | 0,58% | 234,00 |
| 22.07.2024 | 135,00 | 137,88 | 135,00 | 137,88 | 2,47% | 633,00 |
| 19.07.2024 | 134,36 | 137,20 | 134,32 | 134,56 | -1,09% | 193,00 |
| 18.07.2024 | 135,28 | 136,80 | 135,00 | 136,04 | -0,57% | 237,00 |
| 17.07.2024 | 137,74 | 137,74 | 135,92 | 136,82 | -0,86% | 66,00 |
| 16.07.2024 | 134,00 | 138,00 | 134,00 | 138,00 | 3,60% | 20,00 |
| 15.07.2024 | 135,48 | 135,48 | 133,20 | 133,20 | -0,85% | 15,00 |
| 12.07.2024 | 135,50 | 135,50 | 134,12 | 134,34 | -1,39% | 30,00 |
| 11.07.2024 | 139,60 | 139,60 | 136,24 | 136,24 | -3,49% | 125,00 |
| 10.07.2024 | 140,62 | 141,16 | 140,50 | 141,16 | -0,59% | 2,00 |
| 09.07.2024 | 140,24 | 142,00 | 139,88 | 142,00 | 2,10% | 305,00 |
| 08.07.2024 | 141,92 | 141,92 | 139,08 | 139,08 | -0,94% | 183,00 |