115,310€
-0,42%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 102,58 | 104,54 | 102,58 | 104,04 | 0,10% | 591,00 |
| 04.09.2024 | 103,74 | 104,28 | 102,84 | 103,94 | -1,48% | 479,00 |
| 03.09.2024 | 106,12 | 106,40 | 105,32 | 105,50 | -0,75% | 69,00 |
| 02.09.2024 | 106,56 | 107,00 | 105,60 | 106,30 | 0,62% | 452,00 |
| 30.08.2024 | 105,72 | 106,30 | 105,58 | 105,64 | -0,75% | 646,00 |
| 29.08.2024 | 105,56 | 107,42 | 105,38 | 106,44 | 1,97% | 550,00 |
| 28.08.2024 | 104,50 | 105,16 | 104,20 | 104,38 | -0,27% | 603,00 |
| 27.08.2024 | 103,80 | 105,18 | 103,24 | 104,66 | 0,81% | 788,00 |
| 26.08.2024 | 105,76 | 105,76 | 103,58 | 103,82 | -1,61% | 1.500,00 |
| 23.08.2024 | 104,52 | 105,52 | 104,34 | 105,52 | 0,69% | 491,00 |
| 22.08.2024 | 105,58 | 106,00 | 104,80 | 104,80 | -0,59% | 118,00 |
| 21.08.2024 | 105,70 | 106,10 | 105,32 | 105,42 | -1,14% | 345,00 |
| 20.08.2024 | 107,84 | 108,48 | 106,46 | 106,64 | -0,11% | 795,00 |
| 19.08.2024 | 106,40 | 106,82 | 105,00 | 106,76 | 0,55% | 890,00 |
| 16.08.2024 | 109,02 | 109,02 | 106,00 | 106,18 | -0,08% | 2.428,00 |
| 15.08.2024 | 106,56 | 108,32 | 105,90 | 106,26 | -0,17% | 295,00 |
| 14.08.2024 | 106,56 | 106,80 | 106,00 | 106,44 | 0,45% | 1.215,00 |
| 13.08.2024 | 103,52 | 105,96 | 103,52 | 105,96 | 1,26% | 541,00 |
| 12.08.2024 | 106,48 | 106,48 | 104,38 | 104,64 | 0,02% | 279,00 |
| 09.08.2024 | 105,98 | 106,34 | 103,42 | 104,62 | -0,93% | 1.271,00 |
| 08.08.2024 | 103,86 | 106,14 | 102,94 | 105,60 | 1,05% | 1.205,00 |
| 07.08.2024 | 100,68 | 105,04 | 99,72 | 104,50 | -11,71% | 8.459,00 |
| 06.08.2024 | 115,16 | 119,14 | 115,16 | 118,36 | 4,39% | 1.511,00 |
| 05.08.2024 | 113,98 | 113,98 | 107,00 | 113,38 | -3,06% | 4.184,00 |
| 02.08.2024 | 120,00 | 120,84 | 116,64 | 116,96 | -6,54% | 3.140,00 |
| 01.08.2024 | 129,72 | 129,82 | 125,14 | 125,14 | -3,97% | 255,00 |
| 31.07.2024 | 129,40 | 131,20 | 129,14 | 130,32 | 0,82% | 453,00 |
| 30.07.2024 | 129,18 | 130,32 | 129,18 | 129,26 | -0,83% | 79,00 |
| 29.07.2024 | 129,88 | 130,64 | 129,60 | 130,34 | 1,42% | 239,00 |
| 26.07.2024 | 130,50 | 131,22 | 128,52 | 128,52 | -0,50% | 322,00 |
| 25.07.2024 | 133,28 | 133,28 | 127,38 | 129,16 | -2,90% | 533,00 |
| 24.07.2024 | 135,62 | 137,10 | 132,62 | 133,02 | -3,41% | 931,00 |
| 23.07.2024 | 137,84 | 138,94 | 137,24 | 137,72 | 1,07% | 450,00 |
| 22.07.2024 | 136,80 | 137,00 | 135,38 | 136,26 | 0,22% | 417,00 |
| 19.07.2024 | 135,18 | 136,82 | 134,32 | 135,96 | 0,58% | 279,00 |
| 18.07.2024 | 135,60 | 137,38 | 135,18 | 135,18 | -0,35% | 282,00 |
| 17.07.2024 | 137,50 | 137,84 | 135,50 | 135,66 | -1,57% | 754,00 |
| 16.07.2024 | 135,04 | 137,82 | 134,20 | 137,82 | 2,29% | 812,00 |
| 15.07.2024 | 135,90 | 135,96 | 133,76 | 134,74 | -0,01% | 869,00 |
| 12.07.2024 | 134,98 | 135,46 | 134,18 | 134,76 | -1,89% | 411,00 |
| 11.07.2024 | 139,74 | 140,08 | 137,36 | 137,36 | -1,36% | 785,00 |
| 10.07.2024 | 140,84 | 141,38 | 139,26 | 139,26 | -3,09% | 233,00 |
| 09.07.2024 | 140,42 | 143,70 | 140,42 | 143,70 | 2,66% | 357,00 |
| 08.07.2024 | 140,88 | 141,02 | 139,98 | 139,98 | -0,37% | 350,00 |
| 05.07.2024 | 141,06 | 141,18 | 140,50 | 140,50 | -0,30% | 311,00 |
| 04.07.2024 | 142,40 | 142,40 | 139,76 | 140,92 | -0,38% | 6,00 |
| 03.07.2024 | 143,68 | 143,74 | 141,46 | 141,46 | -1,41% | 202,00 |
| 02.07.2024 | 142,40 | 143,48 | 139,98 | 143,48 | 2,19% | 234,00 |
| 01.07.2024 | 142,00 | 142,08 | 140,00 | 140,40 | -1,20% | 156,00 |
| 28.06.2024 | 142,06 | 142,46 | 141,18 | 142,10 | 1,63% | 475,00 |
| 27.06.2024 | 139,94 | 139,98 | 139,82 | 139,82 | -0,46% | 84,00 |
| 26.06.2024 | 141,10 | 141,72 | 140,32 | 140,46 | -0,26% | 49,00 |
| 25.06.2024 | 138,80 | 141,18 | 138,00 | 140,82 | 1,08% | 460,00 |
| 24.06.2024 | 139,70 | 139,80 | 138,40 | 139,32 | 0,93% | 354,00 |
| 21.06.2024 | 136,72 | 140,38 | 136,72 | 138,04 | -0,38% | 1.631,00 |
| 20.06.2024 | 138,48 | 138,60 | 137,50 | 138,56 | 0,65% | 140,00 |
| 19.06.2024 | 138,30 | 138,54 | 136,80 | 137,66 | -1,09% | 85,00 |
| 18.06.2024 | 140,08 | 140,80 | 138,06 | 139,18 | 0,38% | 965,00 |
| 17.06.2024 | 136,66 | 140,00 | 136,16 | 138,66 | 2,27% | 520,00 |
| 14.06.2024 | 136,18 | 136,18 | 135,56 | 135,58 | 0,49% | 731,00 |
| 13.06.2024 | 137,80 | 138,50 | 134,00 | 134,92 | -2,15% | 608,00 |
| 12.06.2024 | 137,70 | 138,62 | 137,16 | 137,88 | 0,07% | 389,00 |
| 11.06.2024 | 137,26 | 138,46 | 137,26 | 137,78 | 0,63% | 194,00 |
| 10.06.2024 | 135,50 | 136,92 | 135,42 | 136,92 | 1,30% | 651,00 |
| 07.06.2024 | 135,56 | 135,56 | 134,64 | 135,16 | -0,82% | 892,00 |
| 06.06.2024 | 133,78 | 136,28 | 133,70 | 136,28 | 1,35% | 303,00 |
| 05.06.2024 | 135,98 | 136,02 | 134,46 | 134,46 | -0,64% | 223,00 |
| 04.06.2024 | 133,76 | 135,66 | 133,38 | 135,32 | 1,08% | 254,00 |
| 03.06.2024 | 134,40 | 135,22 | 133,88 | 133,88 | 1,21% | 330,00 |
| 31.05.2024 | 133,64 | 134,52 | 132,00 | 132,28 | -2,43% | 364,00 |
| 30.05.2024 | 134,42 | 135,78 | 134,26 | 135,58 | 0,30% | 747,00 |
| 29.05.2024 | 135,06 | 135,18 | 134,16 | 135,18 | -0,19% | 273,00 |
| 28.05.2024 | 133,12 | 135,78 | 133,12 | 135,44 | 2,53% | 672,00 |
| 27.05.2024 | 134,56 | 134,56 | 132,10 | 132,10 | -1,39% | 86,00 |
| 24.05.2024 | 130,82 | 134,40 | 130,58 | 133,96 | 1,25% | 138,00 |
| 23.05.2024 | 132,16 | 132,40 | 131,80 | 132,30 | -0,11% | 301,00 |
| 22.05.2024 | 133,04 | 133,52 | 132,20 | 132,44 | -0,84% | 109,00 |
| 21.05.2024 | 134,92 | 134,92 | 133,52 | 133,56 | -0,85% | 333,00 |
| 20.05.2024 | 134,34 | 134,70 | 133,80 | 134,70 | -0,43% | 183,00 |
| 17.05.2024 | 135,20 | 135,78 | 134,92 | 135,28 | -0,07% | 84,00 |
| 16.05.2024 | 134,42 | 135,38 | 133,70 | 135,38 | 1,27% | 209,00 |
| 15.05.2024 | 135,92 | 135,92 | 133,30 | 133,68 | -2,19% | 367,00 |
| 14.05.2024 | 137,84 | 138,24 | 135,80 | 136,68 | 0,19% | 557,00 |
| 13.05.2024 | 136,32 | 137,48 | 135,00 | 136,42 | 1,07% | 1.453,00 |