126,780€
-0,80%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 128,04 | 128,68 | 126,48 | 126,82 | -0,77% | 784,00 |
| 29.01.2025 | 125,24 | 128,02 | 124,86 | 127,80 | 3,28% | 982,00 |
| 28.01.2025 | 124,02 | 124,56 | 122,08 | 123,74 | 1,71% | 759,00 |
| 27.01.2025 | 120,24 | 122,00 | 118,60 | 121,66 | -1,52% | 967,00 |
| 24.01.2025 | 127,18 | 127,18 | 122,86 | 123,54 | -2,92% | 466,00 |
| 23.01.2025 | 127,18 | 128,00 | 126,52 | 127,26 | -0,75% | 630,00 |
| 22.01.2025 | 127,50 | 129,18 | 127,48 | 128,22 | -0,22% | 145,00 |
| 21.01.2025 | 129,98 | 131,00 | 128,50 | 128,50 | -0,79% | 2.321,00 |
| 20.01.2025 | 129,22 | 130,46 | 126,92 | 129,52 | -0,67% | 275,00 |
| 17.01.2025 | 128,26 | 130,72 | 128,16 | 130,40 | 1,89% | 603,00 |
| 16.01.2025 | 128,30 | 128,92 | 127,30 | 127,98 | -0,36% | 654,00 |
| 15.01.2025 | 124,10 | 128,74 | 123,80 | 128,44 | 2,52% | 515,00 |
| 14.01.2025 | 125,94 | 126,80 | 125,18 | 125,28 | -0,46% | 232,00 |
| 13.01.2025 | 125,70 | 126,98 | 125,00 | 125,86 | -0,79% | 769,00 |
| 10.01.2025 | 126,10 | 128,16 | 126,10 | 126,86 | 0,36% | 1.467,00 |
| 09.01.2025 | 125,66 | 127,08 | 125,30 | 126,40 | -0,55% | 7,00 |
| 08.01.2025 | 126,98 | 127,50 | 126,56 | 127,10 | -1,15% | 75,00 |
| 07.01.2025 | 130,02 | 130,18 | 128,46 | 128,58 | -1,44% | 129,00 |
| 06.01.2025 | 131,40 | 133,00 | 130,38 | 130,46 | 0,12% | 725,00 |
| 03.01.2025 | 128,12 | 130,30 | 127,86 | 130,30 | 0,88% | 557,00 |
| 02.01.2025 | 127,08 | 130,12 | 127,08 | 129,16 | 1,91% | 831,00 |
| 30.12.2024 | 126,02 | 128,02 | 125,52 | 126,74 | -0,88% | 247,00 |
| 27.12.2024 | 128,34 | 129,68 | 126,88 | 127,86 | 0,00% | 760,00 |
| 23.12.2024 | 128,30 | 130,00 | 127,52 | 127,86 | -0,44% | 1.003,00 |
| 20.12.2024 | 122,22 | 128,42 | 121,94 | 128,42 | 3,60% | 563,00 |
| 19.12.2024 | 122,74 | 125,50 | 121,10 | 123,96 | -1,24% | 460,00 |
| 18.12.2024 | 125,00 | 126,46 | 124,62 | 125,52 | 0,11% | 580,00 |
| 17.12.2024 | 124,54 | 126,42 | 123,82 | 125,38 | -0,79% | 344,00 |
| 16.12.2024 | 125,42 | 126,52 | 123,26 | 126,38 | -0,60% | 957,00 |
| 13.12.2024 | 131,08 | 131,08 | 127,06 | 127,14 | -3,80% | 253,00 |
| 12.12.2024 | 131,70 | 132,42 | 129,66 | 132,16 | -0,35% | 686,00 |
| 11.12.2024 | 132,08 | 133,00 | 131,06 | 132,62 | -0,29% | 209,00 |
| 10.12.2024 | 130,48 | 133,00 | 130,00 | 133,00 | 2,06% | 103,00 |
| 09.12.2024 | 130,08 | 131,24 | 129,48 | 130,32 | 0,15% | 296,00 |
| 06.12.2024 | 128,00 | 130,58 | 128,00 | 130,12 | -0,23% | 461,00 |
| 05.12.2024 | 131,90 | 131,90 | 130,42 | 130,42 | -0,70% | 22,00 |
| 04.12.2024 | 131,20 | 131,34 | 130,98 | 131,34 | 0,08% | 156,00 |
| 03.12.2024 | 130,66 | 131,24 | 129,64 | 131,24 | 1,08% | 53,00 |
| 02.12.2024 | 129,38 | 130,32 | 129,00 | 129,84 | 0,23% | 247,00 |
| 29.11.2024 | 131,00 | 131,48 | 129,54 | 129,54 | -1,19% | 284,00 |
| 28.11.2024 | 129,44 | 131,88 | 129,44 | 131,10 | 0,18% | 343,00 |
| 27.11.2024 | 133,30 | 133,30 | 130,86 | 130,86 | -2,34% | 132,00 |
| 26.11.2024 | 133,98 | 134,36 | 132,94 | 134,00 | 0,36% | 1.097,00 |
| 25.11.2024 | 133,76 | 133,84 | 131,44 | 133,52 | 0,38% | 949,00 |
| 22.11.2024 | 126,00 | 135,00 | 126,00 | 133,02 | 4,66% | 1.484,00 |
| 21.11.2024 | 127,48 | 128,36 | 126,62 | 127,10 | -0,70% | 613,00 |
| 20.11.2024 | 123,64 | 128,08 | 123,62 | 128,00 | 3,29% | 674,00 |
| 19.11.2024 | 125,40 | 125,40 | 123,38 | 123,92 | -0,94% | 146,00 |
| 18.11.2024 | 125,86 | 126,58 | 124,76 | 125,10 | -0,76% | 738,00 |
| 15.11.2024 | 126,64 | 127,12 | 125,76 | 126,06 | -2,23% | 247,00 |
| 14.11.2024 | 125,82 | 128,94 | 125,56 | 128,94 | 1,69% | 412,00 |
| 13.11.2024 | 125,90 | 126,80 | 125,44 | 126,80 | -0,16% | 896,00 |
| 12.11.2024 | 127,26 | 128,04 | 125,98 | 127,00 | -2,26% | 1.006,00 |
| 11.11.2024 | 126,30 | 129,94 | 126,20 | 129,94 | 2,44% | 1.844,00 |
| 08.11.2024 | 131,68 | 131,68 | 124,14 | 126,84 | -5,61% | 6.892,00 |
| 07.11.2024 | 131,54 | 134,90 | 131,02 | 134,38 | 3,29% | 1.567,00 |
| 06.11.2024 | 131,02 | 133,32 | 130,10 | 130,10 | 1,13% | 2.064,00 |
| 05.11.2024 | 125,76 | 129,10 | 125,76 | 128,64 | 2,39% | 1.609,00 |
| 04.11.2024 | 124,68 | 126,22 | 124,56 | 125,64 | 0,02% | 197,00 |
| 01.11.2024 | 123,98 | 125,70 | 122,38 | 125,62 | 0,06% | 732,00 |
| 31.10.2024 | 126,22 | 127,38 | 124,66 | 125,54 | -1,27% | 3.323,00 |
| 30.10.2024 | 126,70 | 127,46 | 126,70 | 127,16 | -0,19% | 109,00 |
| 29.10.2024 | 125,38 | 127,40 | 125,20 | 127,40 | 1,37% | 1.255,00 |
| 28.10.2024 | 124,96 | 126,24 | 124,96 | 125,68 | 0,71% | 325,00 |
| 25.10.2024 | 122,98 | 124,80 | 122,96 | 124,80 | 1,48% | 194,00 |
| 24.10.2024 | 122,44 | 123,94 | 121,70 | 122,98 | -1,24% | 351,00 |
| 23.10.2024 | 125,90 | 125,90 | 124,52 | 124,52 | -0,84% | 309,00 |
| 22.10.2024 | 126,26 | 126,70 | 125,48 | 125,58 | 0,11% | 311,00 |
| 21.10.2024 | 125,42 | 126,00 | 124,82 | 125,44 | 0,35% | 450,00 |
| 18.10.2024 | 125,88 | 126,00 | 125,00 | 125,00 | -0,71% | 686,00 |
| 17.10.2024 | 124,80 | 125,90 | 124,70 | 125,90 | 1,50% | 383,00 |
| 16.10.2024 | 121,44 | 125,06 | 121,08 | 124,04 | 1,41% | 1.063,00 |
| 15.10.2024 | 122,72 | 123,42 | 122,04 | 122,32 | -0,42% | 294,00 |
| 14.10.2024 | 122,68 | 123,46 | 122,24 | 122,84 | 0,08% | 295,00 |
| 11.10.2024 | 120,68 | 123,10 | 120,68 | 122,74 | 0,16% | 54,00 |
| 10.10.2024 | 123,72 | 124,62 | 122,54 | 122,54 | -0,15% | 807,00 |
| 09.10.2024 | 120,34 | 122,72 | 119,98 | 122,72 | 1,25% | 595,00 |
| 08.10.2024 | 118,08 | 122,00 | 117,38 | 121,20 | 1,81% | 991,00 |
| 07.10.2024 | 118,02 | 119,44 | 117,16 | 119,04 | 1,88% | 214,00 |
| 04.10.2024 | 113,50 | 117,44 | 113,50 | 116,84 | 3,03% | 759,00 |
| 03.10.2024 | 113,78 | 114,00 | 112,90 | 113,40 | 0,16% | 193,00 |
| 02.10.2024 | 114,00 | 114,00 | 112,88 | 113,22 | 0,69% | 124,00 |
| 01.10.2024 | 114,14 | 114,14 | 112,00 | 112,44 | -1,11% | 434,00 |
| 30.09.2024 | 114,40 | 115,12 | 113,04 | 113,70 | -1,15% | 1.634,00 |
| 27.09.2024 | 116,10 | 117,60 | 115,02 | 115,02 | -0,67% | 1.666,00 |
| 26.09.2024 | 118,62 | 119,20 | 115,80 | 115,80 | -1,28% | 286,00 |
| 25.09.2024 | 117,42 | 117,50 | 116,94 | 117,30 | 0,38% | 125,00 |
| 24.09.2024 | 116,02 | 117,34 | 116,02 | 116,86 | -0,34% | 662,00 |
| 23.09.2024 | 117,84 | 118,50 | 116,96 | 117,26 | 0,05% | 974,00 |
| 20.09.2024 | 115,12 | 117,30 | 114,80 | 117,20 | -0,17% | 1.175,00 |
| 19.09.2024 | 111,72 | 117,50 | 111,04 | 117,40 | 6,55% | 561,00 |
| 18.09.2024 | 110,36 | 111,04 | 109,12 | 110,18 | 0,15% | 226,00 |
| 17.09.2024 | 106,00 | 111,00 | 106,00 | 110,02 | 3,89% | 1.225,00 |
| 16.09.2024 | 106,14 | 106,14 | 105,60 | 105,90 | -1,27% | 123,00 |
| 13.09.2024 | 105,80 | 107,44 | 105,54 | 107,26 | 2,43% | 377,00 |
| 12.09.2024 | 105,76 | 106,10 | 104,64 | 104,72 | 1,45% | 258,00 |
| 11.09.2024 | 103,68 | 104,44 | 102,96 | 103,22 | -0,44% | 473,00 |
| 10.09.2024 | 105,42 | 105,42 | 103,68 | 103,68 | -1,80% | 19,00 |
| 09.09.2024 | 103,98 | 105,92 | 103,98 | 105,58 | 2,13% | 1.165,00 |
| 06.09.2024 | 104,24 | 105,50 | 102,96 | 103,38 | -0,63% | 742,00 |