114,150€
0,52%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 114,29 | 114,98 | 112,93 | 113,82 | 0,23% | 9,00 |
| 14.05.2026 | 112,96 | 113,56 | 112,80 | 113,56 | -1,65% | - |
| 13.05.2026 | 114,56 | 115,46 | 114,56 | 115,46 | 0,80% | - |
| 12.05.2026 | 115,42 | 115,74 | 114,54 | 114,54 | -2,15% | 60,00 |
| 11.05.2026 | 121,08 | 121,08 | 117,06 | 117,06 | -5,79% | 53,00 |
| 08.05.2026 | 117,66 | 124,26 | 117,66 | 124,26 | 4,61% | 10,00 |
| 07.05.2026 | 119,04 | 119,04 | 118,32 | 118,78 | -1,62% | - |
| 06.05.2026 | 118,24 | 120,74 | 117,66 | 120,74 | 1,11% | - |
| 05.05.2026 | 118,06 | 119,42 | 118,06 | 119,42 | -1,95% | 133,00 |
| 04.05.2026 | 119,88 | 121,80 | 119,24 | 121,80 | 2,65% | 22,00 |
| 30.04.2026 | 118,50 | 118,66 | 118,50 | 118,66 | 2,29% | 1,00 |
| 29.04.2026 | 117,08 | 117,08 | 116,00 | 116,00 | -3,11% | - |
| 28.04.2026 | 119,64 | 119,72 | 119,38 | 119,72 | 0,22% | - |
| 27.04.2026 | 120,64 | 120,64 | 119,46 | 119,46 | -1,09% | - |
| 24.04.2026 | 119,82 | 120,78 | 119,80 | 120,78 | -0,40% | - |
| 23.04.2026 | 123,50 | 123,50 | 121,26 | 121,26 | -2,30% | 81,00 |
| 22.04.2026 | 121,14 | 124,44 | 121,14 | 124,12 | 0,84% | 10,00 |
| 21.04.2026 | 121,14 | 123,18 | 120,96 | 123,08 | 1,77% | 382,00 |
| 20.04.2026 | 120,14 | 120,94 | 118,16 | 120,94 | 0,37% | 3,00 |
| 17.04.2026 | 116,40 | 120,50 | 116,40 | 120,50 | 2,94% | 740,00 |
| 16.04.2026 | 115,74 | 117,06 | 115,74 | 117,06 | 1,93% | 9,00 |
| 15.04.2026 | 112,70 | 114,84 | 112,54 | 114,84 | 4,32% | 52,00 |
| 14.04.2026 | 109,84 | 110,08 | 109,74 | 110,08 | 1,12% | 7,00 |
| 13.04.2026 | 108,38 | 108,86 | 108,08 | 108,86 | -0,31% | - |
| 10.04.2026 | 108,96 | 110,12 | 108,96 | 109,20 | -2,05% | 30,00 |
| 09.04.2026 | 111,60 | 111,60 | 111,38 | 111,48 | 1,29% | - |
| 08.04.2026 | 109,10 | 111,52 | 109,10 | 110,06 | 3,48% | 35,00 |
| 07.04.2026 | 107,90 | 108,18 | 106,36 | 106,36 | -0,04% | 49,00 |
| 02.04.2026 | 106,40 | 106,40 | 105,38 | 106,40 | -2,15% | - |
| 01.04.2026 | 109,06 | 110,02 | 107,96 | 108,74 | 0,91% | 1,00 |
| 31.03.2026 | 107,30 | 107,76 | 107,20 | 107,76 | 0,11% | - |
| 30.03.2026 | 106,04 | 107,64 | 105,38 | 107,64 | -0,17% | 13,00 |
| 27.03.2026 | 113,28 | 113,48 | 107,82 | 107,82 | -6,60% | 10,00 |
| 26.03.2026 | 112,94 | 115,44 | 112,36 | 115,44 | 1,60% | - |
| 25.03.2026 | 112,36 | 113,62 | 112,36 | 113,62 | 1,99% | - |
| 24.03.2026 | 113,76 | 113,76 | 111,40 | 111,40 | -2,89% | - |
| 23.03.2026 | 109,34 | 114,72 | 109,34 | 114,72 | 1,96% | - |
| 20.03.2026 | 112,16 | 113,12 | 112,16 | 112,52 | 0,37% | 45,00 |
| 19.03.2026 | 113,48 | 113,78 | 112,10 | 112,10 | -2,69% | 60,00 |
| 18.03.2026 | 114,42 | 115,20 | 113,00 | 115,20 | 0,79% | - |
| 17.03.2026 | 110,68 | 114,30 | 110,68 | 114,30 | 2,24% | 4,00 |
| 16.03.2026 | 110,48 | 111,80 | 109,68 | 111,80 | 0,54% | 192,00 |
| 13.03.2026 | 110,30 | 111,20 | 109,72 | 111,20 | 1,09% | - |
| 12.03.2026 | 114,14 | 114,14 | 110,00 | 110,00 | -3,44% | 70,00 |
| 11.03.2026 | 113,24 | 113,92 | 113,16 | 113,92 | 1,30% | - |
| 10.03.2026 | 114,66 | 114,66 | 112,46 | 112,46 | 1,22% | - |
| 09.03.2026 | 111,88 | 112,42 | 111,10 | 111,10 | -3,17% | - |
| 06.03.2026 | 116,24 | 116,24 | 114,74 | 114,74 | -1,86% | 15,00 |
| 05.03.2026 | 115,36 | 117,18 | 114,96 | 116,92 | -0,39% | 140,00 |
| 04.03.2026 | 112,68 | 117,38 | 112,58 | 117,38 | 5,01% | 46,00 |
| 03.03.2026 | 111,98 | 112,22 | 111,08 | 111,78 | -2,14% | 58,00 |
| 02.03.2026 | 111,96 | 114,22 | 110,40 | 114,22 | 0,79% | 196,00 |
| 27.02.2026 | 114,66 | 114,66 | 113,32 | 113,32 | 2,18% | - |
| 26.02.2026 | 110,54 | 110,90 | 109,26 | 110,90 | 3,88% | - |
| 25.02.2026 | 105,58 | 106,76 | 105,58 | 106,76 | 2,12% | 4,00 |
| 24.02.2026 | 103,36 | 104,54 | 103,24 | 104,54 | -2,17% | - |
| 23.02.2026 | 106,48 | 107,44 | 106,48 | 106,86 | 1,42% | 125,00 |
| 20.02.2026 | 104,40 | 105,36 | 104,40 | 105,36 | 2,29% | - |
| 19.02.2026 | 104,54 | 104,54 | 103,00 | 103,00 | -1,17% | - |
| 18.02.2026 | 104,40 | 104,40 | 104,22 | 104,22 | 1,84% | - |
| 17.02.2026 | 100,70 | 102,34 | 100,70 | 102,34 | 0,14% | - |
| 16.02.2026 | 102,06 | 102,20 | 100,72 | 102,20 | -3,89% | - |
| 13.02.2026 | 101,18 | 106,34 | 100,12 | 106,34 | 7,68% | 16,00 |
| 12.02.2026 | 100,26 | 101,48 | 98,76 | 98,76 | -1,93% | 390,00 |
| 11.02.2026 | 100,56 | 101,52 | 100,56 | 100,70 | -1,58% | 145,00 |
| 10.02.2026 | 101,26 | 102,32 | 101,24 | 102,32 | 1,33% | 445,00 |
| 09.02.2026 | 103,76 | 103,76 | 100,98 | 100,98 | -0,71% | 119,00 |
| 06.02.2026 | 102,50 | 102,64 | 101,70 | 101,70 | -1,24% | 40,00 |
| 05.02.2026 | 104,42 | 104,94 | 102,98 | 102,98 | -0,85% | 50,00 |
| 04.02.2026 | 102,96 | 103,86 | 102,96 | 103,86 | -1,29% | 32,00 |
| 03.02.2026 | 110,50 | 111,22 | 105,22 | 105,22 | -3,72% | 99,00 |
| 02.02.2026 | 107,24 | 109,28 | 106,86 | 109,28 | -0,49% | 185,00 |
| 30.01.2026 | 108,84 | 109,82 | 108,40 | 109,82 | -0,38% | 4,00 |
| 29.01.2026 | 109,12 | 110,24 | 109,08 | 110,24 | 0,09% | 44,00 |
| 28.01.2026 | 109,62 | 110,42 | 109,62 | 110,14 | -0,99% | 20,00 |
| 27.01.2026 | 111,42 | 111,74 | 111,24 | 111,24 | 0,20% | - |
| 26.01.2026 | 110,62 | 111,02 | 110,26 | 111,02 | -2,08% | - |
| 23.01.2026 | 113,10 | 113,50 | 113,10 | 113,38 | -0,25% | 50,00 |
| 22.01.2026 | 113,12 | 114,10 | 113,12 | 113,66 | 2,14% | 26,00 |
| 21.01.2026 | 110,92 | 111,28 | 110,84 | 111,28 | 1,61% | - |
| 20.01.2026 | 109,70 | 109,70 | 108,42 | 109,52 | -0,94% | 200,00 |
| 19.01.2026 | 110,02 | 110,68 | 110,02 | 110,56 | -2,71% | 10,00 |
| 16.01.2026 | 113,46 | 113,64 | 113,36 | 113,64 | -1,49% | - |
| 15.01.2026 | 113,02 | 115,36 | 112,82 | 115,36 | 2,41% | 720,00 |
| 14.01.2026 | 119,04 | 119,32 | 111,60 | 112,64 | -4,04% | 98,00 |
| 13.01.2026 | 117,42 | 118,44 | 117,24 | 117,38 | -0,59% | 25,00 |
| 12.01.2026 | 117,88 | 119,06 | 117,52 | 118,08 | -1,40% | 90,00 |
| 09.01.2026 | 120,08 | 121,10 | 119,76 | 119,76 | 1,15% | 96,00 |
| 08.01.2026 | 117,14 | 118,40 | 116,08 | 118,40 | 1,46% | 190,00 |
| 07.01.2026 | 117,30 | 117,30 | 116,70 | 116,70 | -0,02% | - |
| 06.01.2026 | 114,92 | 116,72 | 114,70 | 116,72 | 2,39% | 9,00 |
| 05.01.2026 | 112,76 | 114,00 | 112,76 | 114,00 | -0,77% | 66,00 |
| 02.01.2026 | 116,30 | 116,30 | 114,88 | 114,88 | -0,89% | 620,00 |
| 30.12.2025 | 115,87 | 116,00 | 114,68 | 115,91 | -0,01% | - |
| 29.12.2025 | 114,74 | 116,06 | 114,10 | 115,92 | 0,80% | 26,00 |
| 23.12.2025 | 115,30 | 115,30 | 114,06 | 115,00 | -0,73% | - |
| 22.12.2025 | 114,60 | 115,84 | 112,36 | 115,84 | 2,59% | 246,00 |
| 19.12.2025 | 113,36 | 114,50 | 108,32 | 112,92 | 0,53% | 44,00 |
| 18.12.2025 | 112,98 | 112,98 | 109,48 | 112,32 | -2,11% | - |
| 17.12.2025 | 113,50 | 114,74 | 112,96 | 114,74 | 1,99% | 170,00 |