Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 116,60 | 116,60 | 111,16 | 111,16 | -4,19% | 698,00 |
| 12.03.2025 | 116,40 | 117,40 | 114,50 | 116,02 | -0,58% | 848,00 |
| 11.03.2025 | 119,36 | 119,86 | 115,48 | 116,70 | -4,52% | 1.175,00 |
| 10.03.2025 | 126,24 | 126,64 | 121,70 | 122,22 | 0,99% | 382,00 |
| 07.03.2025 | 124,96 | 124,96 | 121,02 | 121,02 | -5,42% | 403,00 |
| 06.03.2025 | 131,20 | 131,40 | 126,48 | 127,96 | -1,33% | 585,00 |
| 05.03.2025 | 133,40 | 134,00 | 129,24 | 129,68 | -1,97% | 330,00 |
| 04.03.2025 | 135,20 | 135,20 | 132,04 | 132,28 | -3,01% | 114,00 |
| 03.03.2025 | 134,06 | 137,16 | 132,80 | 136,38 | 2,04% | 322,00 |
| 28.02.2025 | 133,82 | 135,30 | 133,54 | 133,66 | -2,85% | 310,00 |
| 27.02.2025 | 137,52 | 138,00 | 137,52 | 137,58 | 0,06% | 93,00 |
| 26.02.2025 | 135,22 | 138,30 | 135,14 | 137,50 | 2,31% | 964,00 |
| 25.02.2025 | 137,80 | 138,24 | 133,98 | 134,40 | -3,23% | 580,00 |
| 24.02.2025 | 140,02 | 141,08 | 136,06 | 138,88 | -3,21% | 1.338,00 |
| 21.02.2025 | 147,26 | 147,74 | 143,12 | 143,48 | -1,75% | 649,00 |
| 20.02.2025 | 150,10 | 150,78 | 146,04 | 146,04 | -2,70% | 1.559,00 |
| 19.02.2025 | 153,16 | 154,64 | 149,88 | 150,10 | -1,74% | 576,00 |
| 18.02.2025 | 153,22 | 155,08 | 152,00 | 152,76 | -0,07% | 802,00 |
| 17.02.2025 | 151,30 | 153,58 | 151,30 | 152,86 | -0,51% | 1.864,00 |
| 14.02.2025 | 153,00 | 155,62 | 149,40 | 153,64 | 15,02% | 14.077,00 |
| 13.02.2025 | 134,76 | 135,00 | 133,50 | 133,58 | 0,66% | 710,00 |
| 12.02.2025 | 129,24 | 132,80 | 128,18 | 132,70 | 1,50% | 219,00 |
| 11.02.2025 | 130,56 | 131,00 | 130,12 | 130,74 | 0,69% | 203,00 |
| 10.02.2025 | 131,16 | 132,74 | 129,84 | 129,84 | -1,32% | 281,00 |
| 07.02.2025 | 128,96 | 134,30 | 128,90 | 131,58 | 3,26% | 1.226,00 |
| 06.02.2025 | 125,12 | 127,78 | 125,06 | 127,42 | 2,38% | 232,00 |
| 05.02.2025 | 125,28 | 125,50 | 123,42 | 124,46 | -1,74% | 441,00 |
| 04.02.2025 | 125,56 | 126,66 | 124,54 | 126,66 | 0,05% | 534,00 |
| 03.02.2025 | 126,26 | 127,12 | 124,24 | 126,60 | -1,29% | 1.283,00 |
| 31.01.2025 | 126,50 | 128,64 | 126,48 | 128,26 | 1,15% | 438,00 |
| 30.01.2025 | 128,04 | 128,68 | 126,48 | 126,80 | -0,78% | 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 |