114,270€
-0,24%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 119,37 | 120,28 | 118,27 | 119,47 | 0,64% | 323,00 |
| 04.05.2026 | 120,83 | 122,80 | 118,40 | 118,71 | -0,79% | 144,00 |
| 30.04.2026 | 119,41 | 120,77 | 118,55 | 119,66 | -0,40% | 542,00 |
| 29.04.2026 | 117,86 | 120,32 | 116,20 | 120,14 | 3,36% | 4.442,00 |
| 28.04.2026 | 120,68 | 121,16 | 115,65 | 116,24 | -3,35% | 787,00 |
| 27.04.2026 | 121,41 | 122,30 | 119,94 | 120,27 | -1,28% | 609,00 |
| 24.04.2026 | 121,01 | 122,17 | 118,53 | 121,83 | 0,56% | 1.081,00 |
| 23.04.2026 | 122,24 | 123,26 | 119,77 | 121,15 | -1,60% | 966,00 |
| 22.04.2026 | 122,12 | 125,34 | 121,10 | 123,12 | 1,23% | 1.440,00 |
| 21.04.2026 | 121,97 | 123,85 | 121,18 | 121,63 | -0,13% | 868,00 |
| 20.04.2026 | 119,36 | 122,09 | 119,22 | 121,79 | 1,26% | 1.189,00 |
| 17.04.2026 | 117,09 | 121,22 | 116,87 | 120,28 | 2,80% | 1.572,00 |
| 16.04.2026 | 117,11 | 118,75 | 116,26 | 117,00 | 0,39% | 359,00 |
| 15.04.2026 | 113,42 | 116,98 | 112,96 | 116,55 | 2,66% | 722,00 |
| 14.04.2026 | 110,72 | 114,19 | 110,16 | 113,53 | 2,47% | 400,00 |
| 13.04.2026 | 109,25 | 111,42 | 107,29 | 110,79 | 0,75% | 1.348,00 |
| 10.04.2026 | 110,39 | 111,28 | 106,46 | 109,96 | -0,36% | 142,00 |
| 09.04.2026 | 112,50 | 112,58 | 108,46 | 110,36 | -2,04% | 551,00 |
| 08.04.2026 | 109,94 | 114,67 | 109,13 | 112,66 | 4,49% | 1.392,00 |
| 07.04.2026 | 108,91 | 109,83 | 106,71 | 107,82 | -0,43% | 254,00 |
| 02.04.2026 | 107,25 | 109,20 | 105,45 | 108,29 | 0,18% | 99,00 |
| 01.04.2026 | 109,58 | 110,17 | 105,88 | 108,10 | -1,02% | 194,00 |
| 31.03.2026 | 108,32 | 109,88 | 106,93 | 109,21 | 1,68% | 33,00 |
| 30.03.2026 | 106,58 | 109,85 | 106,52 | 107,41 | 0,65% | 843,00 |
| 27.03.2026 | 114,01 | 114,51 | 106,31 | 106,72 | -6,31% | 591,00 |
| 26.03.2026 | 113,47 | 116,74 | 112,81 | 113,91 | -0,11% | 2.038,00 |
| 25.03.2026 | 112,92 | 114,74 | 112,27 | 114,03 | 0,81% | 334,00 |
| 24.03.2026 | 114,17 | 114,61 | 110,99 | 113,11 | -0,93% | 221,00 |
| 23.03.2026 | 110,44 | 115,20 | 109,86 | 114,17 | 2,46% | 307,00 |
| 20.03.2026 | 113,06 | 113,25 | 110,57 | 111,43 | -1,31% | 1.131,00 |
| 19.03.2026 | 114,19 | 114,68 | 111,54 | 112,91 | -1,29% | 388,00 |
| 18.03.2026 | 114,72 | 116,28 | 113,72 | 114,38 | 0,01% | 1.687,00 |
| 17.03.2026 | 111,17 | 115,74 | 110,52 | 114,37 | 2,67% | 1.429,00 |
| 16.03.2026 | 110,89 | 112,37 | 110,04 | 111,40 | 0,69% | 972,00 |
| 13.03.2026 | 111,00 | 112,75 | 109,81 | 110,64 | -0,25% | 673,00 |
| 12.03.2026 | 114,65 | 115,51 | 109,48 | 110,92 | -3,77% | 1.565,00 |
| 11.03.2026 | 113,90 | 115,96 | 113,70 | 115,26 | 1,08% | 2.623,00 |
| 10.03.2026 | 114,85 | 115,61 | 111,86 | 114,03 | -0,99% | 491,00 |
| 09.03.2026 | 112,58 | 115,53 | 111,10 | 115,17 | 0,42% | 880,00 |
| 06.03.2026 | 116,55 | 117,19 | 113,14 | 114,69 | -2,00% | 2.426,00 |
| 05.03.2026 | 116,29 | 119,80 | 115,93 | 117,03 | 0,47% | 1.145,00 |
| 04.03.2026 | 114,00 | 118,51 | 113,60 | 116,48 | 1,67% | 743,00 |
| 03.03.2026 | 113,46 | 115,52 | 111,54 | 114,57 | 0,50% | 894,00 |
| 02.03.2026 | 113,11 | 114,79 | 110,02 | 114,00 | -0,16% | 1.219,00 |
| 27.02.2026 | 115,59 | 116,02 | 113,02 | 114,18 | -1,40% | 888,00 |
| 26.02.2026 | 111,65 | 116,62 | 110,73 | 115,80 | 3,60% | 2.453,00 |
| 25.02.2026 | 106,27 | 111,92 | 106,27 | 111,78 | 4,74% | 1.475,00 |
| 24.02.2026 | 104,65 | 108,47 | 104,34 | 106,72 | 2,38% | 378,00 |
| 23.02.2026 | 107,13 | 108,64 | 101,63 | 104,24 | -3,92% | 3.854,00 |
| 20.02.2026 | 105,81 | 108,55 | 105,55 | 108,49 | 1,53% | 1.008,00 |
| 19.02.2026 | 105,36 | 107,11 | 104,30 | 106,86 | 1,32% | 405,00 |
| 18.02.2026 | 104,90 | 106,69 | 103,74 | 105,47 | 0,66% | 2.997,00 |
| 17.02.2026 | 101,99 | 107,84 | 101,89 | 104,78 | 1,36% | 1.044,00 |
| 16.02.2026 | 102,38 | 105,03 | 102,38 | 103,37 | 1,08% | 4.915,00 |
| 13.02.2026 | 101,79 | 106,89 | 100,90 | 102,27 | 1,10% | 2.419,00 |
| 12.02.2026 | 100,86 | 104,46 | 93,56 | 101,16 | 0,49% | 1.824,00 |
| 11.02.2026 | 101,49 | 103,04 | 99,45 | 100,67 | -0,46% | 1.307,00 |
| 10.02.2026 | 102,12 | 102,28 | 100,25 | 101,14 | -0,67% | 535,00 |
| 09.02.2026 | 103,31 | 103,35 | 100,93 | 101,82 | -1,36% | 1.146,00 |
| 06.02.2026 | 103,02 | 103,94 | 101,32 | 103,22 | 0,25% | 1.895,00 |
| 05.02.2026 | 105,67 | 105,96 | 102,48 | 102,96 | -2,38% | 670,00 |
| 04.02.2026 | 104,76 | 106,32 | 101,71 | 105,47 | 2,11% | 3.187,00 |
| 03.02.2026 | 111,49 | 111,65 | 101,71 | 103,29 | -7,25% | 1.913,00 |
| 02.02.2026 | 108,01 | 112,38 | 107,57 | 111,36 | 2,01% | 1.011,00 |
| 30.01.2026 | 110,11 | 110,42 | 108,85 | 109,17 | -0,82% | 363,00 |
| 29.01.2026 | 109,52 | 110,75 | 108,83 | 110,07 | 0,04% | 914,00 |
| 28.01.2026 | 110,60 | 112,34 | 110,02 | 110,03 | 0,20% | 236,00 |
| 27.01.2026 | 112,72 | 112,87 | 109,63 | 109,81 | -2,18% | 474,00 |
| 26.01.2026 | 110,93 | 113,17 | 110,65 | 112,26 | 0,44% | 702,00 |
| 23.01.2026 | 114,12 | 114,81 | 111,55 | 111,77 | -1,84% | 1.360,00 |
| 22.01.2026 | 114,45 | 116,95 | 113,66 | 113,86 | -0,37% | 796,00 |
| 21.01.2026 | 111,67 | 115,29 | 110,62 | 114,28 | 2,49% | 1.472,00 |
| 20.01.2026 | 110,57 | 112,55 | 109,05 | 111,50 | 0,89% | 883,00 |
| 19.01.2026 | 111,47 | 111,73 | 109,76 | 110,52 | -1,89% | 629,00 |
| 16.01.2026 | 114,19 | 115,23 | 111,76 | 112,65 | -1,40% | 2.231,00 |
| 15.01.2026 | 114,16 | 116,68 | 113,63 | 114,25 | 0,39% | 428,00 |
| 14.01.2026 | 120,19 | 120,23 | 111,87 | 113,81 | -5,39% | 2.063,00 |
| 13.01.2026 | 118,80 | 120,36 | 117,15 | 120,29 | 1,33% | 441,00 |
| 12.01.2026 | 118,72 | 120,06 | 117,33 | 118,71 | -0,79% | 1.442,00 |
| 09.01.2026 | 120,05 | 121,39 | 118,61 | 119,66 | 0,64% | 1.682,00 |
| 08.01.2026 | 117,27 | 119,11 | 115,50 | 118,90 | 1,33% | 1.604,00 |
| 07.01.2026 | 118,00 | 119,35 | 117,14 | 117,34 | -0,64% | 112,00 |
| 06.01.2026 | 115,68 | 118,32 | 115,49 | 118,10 | 1,89% | 456,00 |
| 05.01.2026 | 113,91 | 117,76 | 113,56 | 115,91 | 2,16% | 890,00 |
| 02.01.2026 | 115,69 | 116,46 | 112,85 | 113,46 | -2,11% | 765,00 |
| 30.12.2025 | 116,03 | 116,34 | 115,61 | 115,91 | -0,11% | 394,00 |
| 29.12.2025 | 116,01 | 116,51 | 115,56 | 116,04 | 0,31% | 5.760,00 |
| 23.12.2025 | 116,32 | 116,52 | 115,13 | 115,68 | -0,64% | 4.203,00 |
| 22.12.2025 | 115,37 | 117,76 | 115,07 | 116,42 | 0,77% | 573,00 |
| 19.12.2025 | 114,23 | 116,87 | 113,77 | 115,53 | 1,16% | 2.363,00 |
| 18.12.2025 | 113,93 | 115,24 | 113,46 | 114,20 | 0,23% | 223,00 |
| 17.12.2025 | 114,22 | 116,43 | 113,12 | 113,94 | 1,41% | 8.057,00 |
| 16.12.2025 | 111,61 | 112,97 | 110,86 | 112,36 | 0,21% | 1.115,00 |
| 15.12.2025 | 109,51 | 112,42 | 109,01 | 112,13 | 2,58% | 449,00 |
| 12.12.2025 | 108,96 | 111,29 | 108,75 | 109,31 | 0,26% | 1.250,00 |
| 11.12.2025 | 108,43 | 110,32 | 108,08 | 109,03 | -0,07% | 1.908,00 |
| 10.12.2025 | 107,79 | 110,18 | 106,89 | 109,11 | 1,16% | 375,00 |
| 09.12.2025 | 104,78 | 108,13 | 104,11 | 107,86 | 2,89% | 376,00 |
| 08.12.2025 | 106,44 | 107,38 | 103,90 | 104,83 | -1,83% | 620,00 |
| 05.12.2025 | 103,72 | 107,22 | 103,28 | 106,78 | 2,92% | 1.126,00 |