163,770€
-0,55%
Echtzeit-Aktienkurs Airbnb
Bid:
Ask:
Aktienkurse zur Airbnb Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 162,30 | 166,00 | 159,92 | 166,00 | 0,80% | 65,00 |
| 11.11.2026 | 166,54 | 166,54 | 164,68 | 164,68 | -0,46% | - |
| 10.11.2026 | 168,60 | 171,10 | 165,44 | 165,44 | -3,32% | 259,00 |
| 09.11.2026 | 170,00 | 171,12 | 169,52 | 171,12 | -0,21% | 15,00 |
| 06.11.2026 | 167,60 | 171,48 | 166,02 | 171,48 | 9,75% | 244,00 |
| 05.11.2026 | 155,40 | 156,24 | 154,80 | 156,24 | 2,40% | 5,00 |
| 04.11.2026 | 146,86 | 152,58 | 145,78 | 152,58 | -0,04% | - |
| 03.11.2026 | 151,54 | 152,64 | 151,46 | 152,64 | 3,65% | 5,00 |
| 02.11.2026 | 146,02 | 147,26 | 145,96 | 147,26 | -0,28% | - |
| 30.10.2026 | 149,30 | 149,30 | 147,68 | 147,68 | -1,52% | - |
| 29.10.2026 | 148,88 | 149,96 | 148,88 | 149,96 | 0,04% | - |
| 28.10.2026 | 150,50 | 150,74 | 149,90 | 149,90 | -0,07% | - |
| 27.10.2026 | 152,44 | 152,44 | 150,00 | 150,00 | -1,88% | - |
| 26.10.2026 | 152,74 | 152,88 | 152,74 | 152,88 | -1,10% | - |
| 23.10.2026 | 154,90 | 155,18 | 154,58 | 154,58 | 0,97% | - |
| 22.10.2026 | 152,60 | 153,64 | 151,36 | 153,10 | -1,85% | 158,00 |
| 21.10.2026 | 156,40 | 156,40 | 155,98 | 155,98 | -0,27% | - |
| 20.10.2026 | 155,50 | 156,40 | 155,02 | 156,40 | 1,53% | - |
| 19.10.2026 | 154,08 | 154,46 | 154,04 | 154,04 | -0,38% | - |
| 16.10.2026 | 154,56 | 154,62 | 153,62 | 154,62 | 3,52% | - |
| 15.10.2026 | 148,00 | 149,36 | 148,00 | 149,36 | 0,96% | - |
| 14.10.2026 | 146,46 | 147,94 | 146,46 | 147,94 | 1,72% | - |
| 13.10.2026 | 145,82 | 145,82 | 145,44 | 145,44 | -2,61% | - |
| 12.10.2026 | 146,00 | 149,34 | 146,00 | 149,34 | 3,14% | 111,00 |
| 09.10.2026 | 144,26 | 145,62 | 144,26 | 144,80 | -0,14% | 4,00 |
| 08.10.2026 | 141,62 | 145,00 | 141,60 | 145,00 | 2,01% | 71,00 |
| 07.10.2026 | 141,98 | 142,14 | 141,98 | 142,14 | -2,31% | - |
| 06.10.2026 | 145,32 | 145,50 | 145,32 | 145,50 | 1,20% | - |
| 05.10.2026 | 144,58 | 144,58 | 143,50 | 143,78 | -0,54% | - |
| 02.10.2026 | 144,58 | 144,58 | 144,56 | 144,56 | 2,05% | 15,00 |
| 01.10.2026 | 141,20 | 141,66 | 140,90 | 141,66 | -0,52% | - |
| 30.09.2026 | 137,60 | 142,40 | 137,60 | 142,40 | 4,26% | 150,00 |
| 29.09.2026 | 136,24 | 136,78 | 136,00 | 136,58 | -0,93% | 50,00 |
| 28.09.2026 | 137,58 | 137,86 | 136,02 | 137,86 | 3,87% | 52,00 |
| 25.09.2026 | 132,12 | 132,86 | 132,12 | 132,72 | 0,03% | 43,00 |
| 24.09.2026 | 130,02 | 132,68 | 130,02 | 132,68 | -0,32% | - |
| 23.09.2026 | 141,12 | 141,48 | 133,10 | 133,10 | -6,62% | 447,00 |
| 22.09.2026 | 144,34 | 146,92 | 142,54 | 142,54 | -1,66% | - |
| 21.09.2026 | 144,24 | 145,14 | 143,70 | 144,94 | 0,89% | 106,00 |
| 18.09.2026 | 143,84 | 143,92 | 143,66 | 143,66 | -0,36% | - |
| 17.09.2026 | 145,86 | 147,04 | 144,18 | 144,18 | -2,01% | 28,00 |
| 16.09.2026 | 144,86 | 147,14 | 144,78 | 147,14 | 0,74% | 1,00 |
| 15.09.2026 | 145,32 | 146,06 | 145,32 | 146,06 | -0,88% | - |
| 14.09.2026 | 145,78 | 147,36 | 145,78 | 147,36 | 1,40% | - |
| 11.09.2026 | 143,90 | 146,14 | 143,48 | 145,32 | 0,55% | 11,00 |
| 10.09.2026 | 145,20 | 145,50 | 144,52 | 144,52 | -2,39% | - |
| 09.09.2026 | 148,42 | 148,42 | 148,06 | 148,06 | -1,29% | 10,00 |
| 08.09.2026 | 153,94 | 156,44 | 150,00 | 150,00 | -2,36% | 300,00 |
| 07.09.2026 | 154,76 | 155,72 | 152,90 | 153,62 | -1,53% | 77,00 |
| 04.09.2026 | 157,86 | 159,08 | 156,00 | 156,00 | -1,09% | 110,00 |
| 03.09.2026 | 156,80 | 157,72 | 156,32 | 157,72 | 0,06% | - |
| 02.09.2026 | 156,48 | 158,56 | 155,48 | 157,62 | 0,23% | 39,00 |
| 01.09.2026 | 157,08 | 157,44 | 154,98 | 157,26 | 0,43% | 248,00 |
| 31.08.2026 | 161,78 | 162,30 | 156,58 | 156,58 | -4,52% | 68,00 |
| 28.08.2026 | 157,36 | 164,00 | 157,36 | 164,00 | 2,24% | 89,00 |
| 27.08.2026 | 159,00 | 160,40 | 159,00 | 160,40 | -0,75% | 54,00 |
| 25.08.2026 | 162,60 | 162,60 | 161,62 | 161,62 | -2,49% | - |
| 24.08.2026 | 158,96 | 165,74 | 158,68 | 165,74 | 3,59% | 201,00 |
| 21.08.2026 | 156,56 | 160,00 | 156,56 | 160,00 | 3,95% | 40,00 |
| 20.08.2026 | 154,92 | 155,36 | 153,92 | 153,92 | -1,82% | 13,00 |
| 19.08.2026 | 156,56 | 156,96 | 156,56 | 156,78 | -1,30% | - |
| 18.08.2026 | 153,58 | 158,84 | 153,58 | 158,84 | 1,00% | 13,00 |
| 17.08.2026 | 157,74 | 157,74 | 157,16 | 157,26 | -0,57% | 33,00 |
| 14.08.2026 | 158,88 | 159,54 | 158,16 | 158,16 | 0,20% | 13,00 |
| 13.08.2026 | 155,22 | 157,84 | 155,14 | 157,84 | 1,06% | 50,00 |
| 12.08.2026 | 159,14 | 159,16 | 155,84 | 156,18 | -0,65% | 25,00 |
| 11.08.2026 | 159,04 | 159,04 | 154,30 | 157,20 | -0,48% | 240,00 |
| 10.08.2026 | 152,30 | 157,96 | 152,30 | 157,96 | 5,26% | 2.859,00 |
| 07.08.2026 | 140,00 | 152,02 | 138,32 | 150,06 | 13,73% | 669,00 |
| 06.08.2026 | 131,32 | 132,20 | 131,18 | 131,94 | -0,20% | 100,00 |
| 05.08.2026 | 130,98 | 132,20 | 130,98 | 132,20 | 1,54% | 3,00 |
| 04.08.2026 | 130,14 | 131,12 | 129,42 | 130,20 | -1,72% | 133,00 |
| 03.08.2026 | 130,84 | 132,48 | 130,10 | 132,48 | 1,66% | - |
| 31.07.2026 | 131,24 | 131,24 | 130,32 | 130,32 | -1,05% | - |
| 30.07.2026 | 132,66 | 132,66 | 131,70 | 131,70 | -2,40% | - |
| 29.07.2026 | 133,18 | 135,12 | 132,46 | 134,94 | 2,07% | 271,00 |
| 28.07.2026 | 127,80 | 132,20 | 127,80 | 132,20 | 5,78% | 102,00 |
| 27.07.2026 | 123,60 | 124,98 | 123,60 | 124,98 | 3,51% | - |
| 24.07.2026 | 119,94 | 120,74 | 119,78 | 120,74 | -1,10% | - |
| 23.07.2026 | 121,62 | 122,08 | 121,36 | 122,08 | -0,88% | - |
| 22.07.2026 | 125,02 | 125,20 | 123,16 | 123,16 | -2,24% | 15,00 |
| 21.07.2026 | 126,28 | 126,28 | 125,66 | 125,98 | -0,93% | - |
| 20.07.2026 | 127,04 | 127,16 | 127,04 | 127,16 | -0,97% | 50,00 |
| 17.07.2026 | 127,60 | 128,58 | 127,60 | 128,40 | -0,67% | 100,00 |
| 16.07.2026 | 128,36 | 129,26 | 128,36 | 129,26 | -1,04% | - |
| 15.07.2026 | 127,36 | 130,62 | 127,08 | 130,62 | 2,08% | 20,00 |
| 14.07.2026 | 127,10 | 127,96 | 126,68 | 127,96 | -1,74% | 190,00 |
| 13.07.2026 | 130,22 | 130,22 | 130,22 | 130,22 | 0,42% | 53,00 |
| 10.07.2026 | 127,34 | 129,68 | 126,82 | 129,68 | 4,29% | 118,00 |
| 09.07.2026 | 124,08 | 124,34 | 123,82 | 124,34 | -3,22% | - |
| 08.07.2026 | 128,86 | 128,86 | 128,48 | 128,48 | -1,26% | - |
| 07.07.2026 | 128,20 | 130,14 | 128,20 | 130,12 | 0,76% | 48,00 |
| 06.07.2026 | 129,62 | 129,62 | 129,14 | 129,14 | 0,06% | 26,00 |
| 03.07.2026 | 129,50 | 129,50 | 129,06 | 129,06 | -0,72% | 105,00 |
| 02.07.2026 | 128,10 | 130,00 | 128,10 | 130,00 | 2,85% | 100,00 |
| 01.07.2026 | 124,10 | 126,40 | 124,10 | 126,40 | -1,45% | 25,00 |
| 30.06.2026 | 128,30 | 128,30 | 128,08 | 128,26 | -2,52% | 8,00 |
| 29.06.2026 | 127,10 | 131,58 | 126,40 | 131,58 | 2,00% | 5,00 |
| 26.06.2026 | 123,82 | 129,00 | 123,68 | 129,00 | 2,33% | 16,00 |
| 25.06.2026 | 125,90 | 126,22 | 125,90 | 126,06 | 0,64% | - |