132,350$
-1,42%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 134,76 | 136,11 | 131,73 | 132,35 | -1,42% | 3.084.925,00 |
| 21.05.2026 | 134,66 | 135,07 | 130,15 | 134,25 | -0,96% | 4.172.228,00 |
| 20.05.2026 | 131,40 | 136,46 | 128,20 | 135,55 | 3,35% | 6.493.524,00 |
| 19.05.2026 | 133,07 | 135,50 | 130,01 | 131,16 | -2,34% | 3.705.854,00 |
| 18.05.2026 | 133,50 | 137,26 | 132,35 | 134,30 | 1,09% | 3.643.822,00 |
| 15.05.2026 | 132,91 | 134,01 | 131,23 | 132,85 | -0,61% | 2.798.018,00 |
| 14.05.2026 | 133,00 | 134,66 | 132,61 | 133,67 | 0,53% | 2.627.765,00 |
| 13.05.2026 | 134,69 | 134,93 | 131,95 | 132,97 | -1,85% | 3.411.125,00 |
| 12.05.2026 | 137,58 | 138,52 | 134,30 | 135,48 | -1,15% | 4.237.036,00 |
| 11.05.2026 | 141,75 | 146,29 | 136,91 | 137,05 | -3,14% | 5.093.425,00 |
| 08.05.2026 | 138,13 | 146,97 | 137,25 | 141,49 | 0,73% | 7.701.767,00 |
| 07.05.2026 | 140,50 | 142,19 | 138,64 | 140,46 | 0,41% | 6.912.203,00 |
| 06.05.2026 | 141,61 | 143,90 | 138,95 | 139,88 | 0,11% | 4.366.798,00 |
| 05.05.2026 | 139,00 | 140,82 | 138,23 | 139,73 | 0,63% | 3.114.284,00 |
| 04.05.2026 | 142,71 | 143,52 | 138,50 | 138,86 | -1,98% | 3.079.349,00 |
| 01.05.2026 | 141,32 | 143,48 | 140,82 | 141,66 | 0,93% | 2.527.419,00 |
| 30.04.2026 | 142,00 | 142,00 | 138,64 | 140,36 | 0,06% | 2.854.982,00 |
| 29.04.2026 | 136,25 | 140,36 | 135,95 | 140,28 | 0,89% | 3.482.144,00 |
| 28.04.2026 | 140,93 | 141,70 | 138,24 | 139,04 | -1,43% | 4.155.713,00 |
| 27.04.2026 | 140,97 | 143,67 | 140,00 | 141,06 | -1,23% | 2.250.855,00 |
| 24.04.2026 | 140,17 | 142,99 | 138,66 | 142,82 | 0,67% | 2.684.936,00 |
| 23.04.2026 | 143,99 | 143,99 | 139,81 | 141,87 | -1,60% | 3.184.967,00 |
| 22.04.2026 | 146,48 | 147,25 | 142,75 | 144,18 | 1,07% | 4.079.739,00 |
| 21.04.2026 | 143,88 | 145,77 | 142,18 | 142,65 | -0,65% | 3.302.798,00 |
| 20.04.2026 | 141,00 | 143,87 | 140,34 | 143,59 | 1,44% | 2.764.363,00 |
| 17.04.2026 | 139,91 | 143,30 | 139,20 | 141,55 | 2,71% | 4.051.817,00 |
| 16.04.2026 | 138,87 | 139,95 | 136,91 | 137,81 | 0,22% | 2.690.930,00 |
| 15.04.2026 | 134,51 | 138,05 | 134,10 | 137,51 | 2,73% | 3.557.830,00 |
| 14.04.2026 | 130,50 | 134,66 | 130,47 | 133,85 | 2,71% | 3.111.035,00 |
| 13.04.2026 | 127,60 | 130,65 | 125,36 | 130,32 | 1,05% | 3.247.296,00 |
| 10.04.2026 | 128,87 | 130,54 | 124,84 | 128,96 | -0,15% | 3.571.484,00 |
| 09.04.2026 | 130,45 | 130,96 | 126,80 | 129,16 | -1,70% | 3.648.976,00 |
| 08.04.2026 | 130,99 | 134,26 | 130,49 | 131,40 | 5,15% | 3.791.941,00 |
| 07.04.2026 | 126,40 | 126,82 | 123,41 | 124,97 | -1,45% | 2.724.636,00 |
| 06.04.2026 | 124,30 | 127,25 | 124,28 | 126,81 | 1,49% | 2.527.336,00 |
| 02.04.2026 | 122,80 | 126,18 | 121,51 | 124,95 | -0,19% | 3.094.935,00 |
| 01.04.2026 | 126,39 | 127,50 | 122,87 | 125,19 | -0,86% | 2.920.748,00 |
| 31.03.2026 | 125,07 | 127,06 | 123,17 | 126,28 | 2,58% | 3.633.077,00 |
| 30.03.2026 | 123,90 | 126,06 | 122,84 | 123,10 | 0,19% | 3.017.812,00 |
| 27.03.2026 | 129,45 | 129,91 | 122,46 | 122,87 | -6,28% | 4.202.319,00 |
| 26.03.2026 | 131,89 | 134,73 | 130,38 | 131,11 | -0,53% | 3.352.383,00 |
| 25.03.2026 | 130,89 | 132,94 | 129,89 | 131,81 | 1,39% | 2.529.204,00 |
| 24.03.2026 | 132,20 | 132,20 | 128,42 | 130,00 | -1,95% | 3.161.174,00 |
| 23.03.2026 | 130,54 | 134,03 | 129,98 | 132,59 | 3,17% | 3.361.523,00 |
| 20.03.2026 | 130,03 | 130,71 | 127,70 | 128,52 | -1,74% | 6.907.122,00 |
| 19.03.2026 | 129,95 | 131,40 | 128,76 | 130,79 | -0,26% | 3.513.838,00 |
| 18.03.2026 | 131,10 | 134,00 | 130,99 | 131,13 | -0,62% | 3.070.235,00 |
| 17.03.2026 | 129,55 | 133,54 | 129,55 | 131,95 | 2,83% | 2.807.979,00 |
| 16.03.2026 | 127,28 | 129,24 | 126,91 | 128,32 | 1,60% | 3.047.389,00 |
| 13.03.2026 | 127,23 | 129,47 | 125,62 | 126,30 | -1,10% | 2.994.015,00 |
| 12.03.2026 | 132,45 | 133,24 | 126,12 | 127,70 | -4,27% | 4.460.386,00 |
| 11.03.2026 | 132,85 | 134,40 | 131,52 | 133,39 | 0,72% | 2.171.396,00 |
| 10.03.2026 | 132,80 | 134,58 | 130,08 | 132,44 | -1,19% | 3.629.434,00 |
| 09.03.2026 | 129,02 | 134,30 | 128,37 | 134,03 | 0,60% | 3.916.552,00 |
| 06.03.2026 | 133,89 | 133,90 | 130,98 | 133,23 | -1,93% | 4.597.210,00 |
| 05.03.2026 | 135,86 | 139,00 | 134,52 | 135,85 | 0,23% | 5.517.590,00 |
| 04.03.2026 | 133,26 | 137,94 | 133,16 | 135,54 | 1,88% | 4.248.091,00 |
| 03.03.2026 | 131,88 | 134,30 | 129,46 | 133,04 | -0,17% | 4.036.732,00 |
| 02.03.2026 | 129,50 | 134,46 | 128,59 | 133,26 | -1,37% | 4.731.226,00 |
| 27.02.2026 | 134,43 | 136,97 | 133,59 | 135,11 | -1,36% | 6.377.449,00 |
| 26.02.2026 | 132,20 | 137,48 | 132,20 | 136,97 | 3,75% | 7.275.035,00 |
| 25.02.2026 | 126,50 | 132,15 | 125,82 | 132,02 | 5,06% | 7.232.671,00 |
| 24.02.2026 | 124,02 | 127,70 | 123,77 | 125,66 | 2,20% | 4.623.158,00 |
| 23.02.2026 | 127,09 | 128,15 | 119,94 | 122,96 | -3,85% | 6.007.868,00 |
| 20.02.2026 | 125,29 | 128,00 | 124,08 | 127,89 | 1,65% | 6.429.434,00 |
| 19.02.2026 | 123,84 | 126,04 | 122,67 | 125,81 | 1,24% | 6.190.146,00 |
| 18.02.2026 | 124,18 | 126,02 | 122,50 | 124,27 | 0,03% | 4.486.390,00 |
| 17.02.2026 | 122,08 | 127,65 | 122,08 | 124,23 | 2,37% | 6.656.041,00 |
| 13.02.2026 | 126,47 | 127,01 | 119,66 | 121,35 | 4,65% | 11.008.598,00 |
| 12.02.2026 | 119,55 | 121,48 | 115,53 | 115,96 | -3,00% | 9.416.508,00 |
| 11.02.2026 | 120,96 | 122,35 | 118,13 | 119,55 | -0,64% | 5.838.814,00 |
| 10.02.2026 | 120,44 | 121,88 | 119,35 | 120,32 | -0,82% | 5.502.867,00 |
| 09.02.2026 | 121,81 | 122,49 | 120,25 | 121,31 | -0,71% | 4.909.120,00 |
| 06.02.2026 | 121,63 | 122,84 | 119,76 | 122,18 | 0,75% | 5.348.703,00 |
| 05.02.2026 | 124,24 | 125,00 | 120,79 | 121,27 | -2,68% | 4.048.927,00 |
| 04.02.2026 | 123,15 | 125,51 | 120,20 | 124,61 | 2,08% | 5.450.016,00 |
| 03.02.2026 | 130,61 | 131,06 | 120,10 | 122,08 | -7,03% | 6.737.043,00 |
| 02.02.2026 | 129,50 | 132,48 | 128,39 | 131,31 | 1,50% | 3.218.805,00 |
| 30.01.2026 | 130,97 | 131,56 | 129,06 | 129,37 | -1,82% | 3.396.850,00 |
| 29.01.2026 | 131,75 | 132,58 | 130,10 | 131,77 | 0,17% | 4.247.049,00 |
| 28.01.2026 | 132,54 | 134,12 | 131,51 | 131,55 | -0,51% | 2.257.574,00 |
| 27.01.2026 | 133,23 | 133,49 | 131,01 | 132,22 | -0,88% | 2.521.357,00 |
| 26.01.2026 | 132,49 | 134,51 | 131,18 | 133,39 | -0,31% | 3.478.816,00 |
| 22.01.2026 | 134,32 | 137,21 | 133,51 | 133,80 | 0,16% | 3.548.565,00 |
| 21.01.2026 | 130,73 | 134,97 | 129,70 | 133,59 | 2,19% | 4.623.683,00 |
| 20.01.2026 | 127,83 | 132,04 | 127,83 | 130,73 | 0,05% | 4.414.780,00 |
| 16.01.2026 | 132,60 | 132,76 | 129,85 | 130,66 | -1,46% | 5.061.957,00 |
| 15.01.2026 | 134,54 | 135,50 | 131,93 | 132,60 | -0,14% | 4.408.808,00 |
| 14.01.2026 | 139,50 | 139,65 | 130,15 | 132,79 | -5,20% | 7.541.703,00 |
| 13.01.2026 | 138,14 | 140,19 | 136,50 | 140,07 | 1,13% | 4.107.569,00 |
| 12.01.2026 | 139,28 | 140,24 | 137,02 | 138,51 | -0,55% | 3.367.902,00 |
| 09.01.2026 | 140,01 | 141,40 | 137,91 | 139,27 | 0,44% | 4.524.852,00 |
| 08.01.2026 | 136,11 | 138,78 | 134,55 | 138,66 | 1,18% | 3.504.802,00 |
| 07.01.2026 | 137,65 | 139,55 | 136,83 | 137,04 | -0,71% | 3.579.588,00 |
| 06.01.2026 | 135,95 | 138,38 | 135,95 | 138,02 | 1,58% | 3.110.547,00 |
| 05.01.2026 | 133,10 | 137,96 | 132,63 | 135,87 | 2,15% | 4.179.055,00 |
| 02.01.2026 | 135,94 | 136,11 | 132,34 | 133,01 | -2,00% | 3.854.541,00 |
| 31.12.2025 | 136,62 | 137,58 | 135,57 | 135,72 | -0,87% | 2.188.111,00 |
| 30.12.2025 | 135,89 | 137,42 | 135,89 | 136,91 | 0,21% | 2.387.837,00 |
| 29.12.2025 | 136,50 | 137,16 | 136,16 | 136,62 | -0,15% | 2.755.861,00 |