144,950$
-0,39%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 145,78 | 146,43 | 142,57 | 144,95 | -0,39% | 2.934.664,00 |
| 30.05.2024 | 145,40 | 147,59 | 144,41 | 145,52 | -0,77% | 3.539.018,00 |
| 29.05.2024 | 144,88 | 147,13 | 144,73 | 146,65 | -0,26% | 2.291.264,00 |
| 28.05.2024 | 146,00 | 147,87 | 145,11 | 147,03 | 1,77% | 4.892.160,00 |
| 24.05.2024 | 142,50 | 145,97 | 142,30 | 144,47 | 2,43% | 4.497.760,00 |
| 23.05.2024 | 142,58 | 143,44 | 140,82 | 141,04 | -1,17% | 3.902.502,00 |
| 22.05.2024 | 143,94 | 144,21 | 142,36 | 142,71 | -0,96% | 3.173.444,00 |
| 21.05.2024 | 145,71 | 145,71 | 144,09 | 144,10 | -1,55% | 4.450.451,00 |
| 20.05.2024 | 146,18 | 146,48 | 145,21 | 146,37 | 0,49% | 3.741.240,00 |
| 17.05.2024 | 146,81 | 147,50 | 145,30 | 145,66 | -1,04% | 3.270.359,00 |
| 16.05.2024 | 146,34 | 147,79 | 145,85 | 147,19 | 0,95% | 3.818.396,00 |
| 15.05.2024 | 147,57 | 147,69 | 144,75 | 145,80 | -0,61% | 5.986.557,00 |
| 14.05.2024 | 149,40 | 149,40 | 146,31 | 146,70 | -1,63% | 4.147.170,00 |
| 13.05.2024 | 147,05 | 149,24 | 145,70 | 149,13 | 1,92% | 5.571.329,00 |
| 10.05.2024 | 147,75 | 148,12 | 144,63 | 146,32 | -0,50% | 5.518.870,00 |
| 09.05.2024 | 146,60 | 150,01 | 145,57 | 147,06 | -6,87% | 14.002.979,00 |
| 08.05.2024 | 157,10 | 158,62 | 155,84 | 157,90 | -1,20% | 6.905.752,00 |
| 07.05.2024 | 161,81 | 162,88 | 159,75 | 159,81 | -1,35% | 2.557.749,00 |
| 06.05.2024 | 161,00 | 162,41 | 160,17 | 162,00 | 1,43% | 2.889.743,00 |
| 03.05.2024 | 161,81 | 165,50 | 159,15 | 159,71 | 0,87% | 4.471.784,00 |
| 02.05.2024 | 157,21 | 158,40 | 153,20 | 158,34 | 1,40% | 4.330.860,00 |
| 01.05.2024 | 157,58 | 160,95 | 156,00 | 156,16 | -1,51% | 2.377.372,00 |
| 30.04.2024 | 160,56 | 162,09 | 158,55 | 158,56 | -2,27% | 2.320.226,00 |
| 29.04.2024 | 164,75 | 165,50 | 161,28 | 162,25 | -1,21% | 2.296.115,00 |
| 26.04.2024 | 163,68 | 165,16 | 162,77 | 164,23 | 0,75% | 2.818.560,00 |
| 25.04.2024 | 161,51 | 163,73 | 159,50 | 163,01 | 0,10% | 2.394.725,00 |
| 24.04.2024 | 164,48 | 166,75 | 161,09 | 162,84 | 1,17% | 3.837.661,00 |
| 23.04.2024 | 157,24 | 161,14 | 156,70 | 160,95 | 2,76% | 3.381.562,00 |
| 22.04.2024 | 156,19 | 157,25 | 153,77 | 156,63 | 1,05% | 2.664.565,00 |
| 19.04.2024 | 159,54 | 160,34 | 154,56 | 155,00 | -3,20% | 3.368.450,00 |
| 18.04.2024 | 159,60 | 162,94 | 159,21 | 160,12 | 1,10% | 3.458.097,00 |
| 17.04.2024 | 158,45 | 159,70 | 156,41 | 158,38 | 1,10% | 3.578.617,00 |
| 16.04.2024 | 155,83 | 158,94 | 155,30 | 156,65 | 0,67% | 2.497.756,00 |
| 15.04.2024 | 161,81 | 162,90 | 154,41 | 155,60 | -2,39% | 3.714.552,00 |
| 12.04.2024 | 162,42 | 162,71 | 158,78 | 159,41 | -3,63% | 3.282.371,00 |
| 11.04.2024 | 159,00 | 166,22 | 158,90 | 165,42 | 3,21% | 3.567.340,00 |
| 10.04.2024 | 159,63 | 160,96 | 158,63 | 160,28 | -1,46% | 2.417.925,00 |
| 09.04.2024 | 161,55 | 163,21 | 159,91 | 162,66 | 1,48% | 2.029.860,00 |
| 08.04.2024 | 160,36 | 161,18 | 159,29 | 160,30 | -0,91% | 2.021.393,00 |
| 05.04.2024 | 159,15 | 162,71 | 158,90 | 161,77 | 1,84% | 2.217.460,00 |
| 04.04.2024 | 161,22 | 163,65 | 158,52 | 158,85 | -0,31% | 3.055.675,00 |
| 03.04.2024 | 158,75 | 161,33 | 158,58 | 159,34 | -0,49% | 2.256.677,00 |
| 02.04.2024 | 160,95 | 160,98 | 158,68 | 160,12 | -1,98% | 3.417.780,00 |
| 01.04.2024 | 166,43 | 166,72 | 162,75 | 163,35 | -0,98% | 2.168.457,00 |
| 28.03.2024 | 166,57 | 167,38 | 164,59 | 164,96 | -0,87% | 3.415.958,00 |
| 27.03.2024 | 169,11 | 169,11 | 165,50 | 166,41 | -0,59% | 3.916.493,00 |
| 26.03.2024 | 169,69 | 170,00 | 167,32 | 167,39 | -0,36% | 2.733.061,00 |
| 25.03.2024 | 167,86 | 169,08 | 166,28 | 167,99 | 0,08% | 3.209.478,00 |
| 22.03.2024 | 167,00 | 168,80 | 166,64 | 167,86 | -0,19% | 2.256.623,00 |
| 21.03.2024 | 165,81 | 170,10 | 165,00 | 168,18 | 2,11% | 5.923.731,00 |
| 20.03.2024 | 162,39 | 165,75 | 162,27 | 164,71 | 1,80% | 4.158.221,00 |
| 19.03.2024 | 161,49 | 164,10 | 161,05 | 161,79 | -0,03% | 3.418.941,00 |
| 18.03.2024 | 161,95 | 162,87 | 160,60 | 161,84 | 0,80% | 3.663.244,00 |
| 15.03.2024 | 166,39 | 166,52 | 160,16 | 160,56 | -3,53% | 5.712.980,00 |
| 14.03.2024 | 165,74 | 166,72 | 162,72 | 166,44 | 1,01% | 4.860.633,00 |
| 13.03.2024 | 162,42 | 168,00 | 160,69 | 164,77 | -1,14% | 6.745.466,00 |
| 12.03.2024 | 163,00 | 167,00 | 162,73 | 166,67 | 2,29% | 3.928.142,00 |
| 11.03.2024 | 163,76 | 164,26 | 161,98 | 162,94 | -1,19% | 2.858.281,00 |
| 08.03.2024 | 166,00 | 168,19 | 163,48 | 164,91 | 0,84% | 4.062.734,00 |
| 07.03.2024 | 165,00 | 165,38 | 162,24 | 163,54 | -0,20% | 3.790.425,00 |
| 06.03.2024 | 160,10 | 164,59 | 160,07 | 163,87 | 2,85% | 4.833.080,00 |
| 05.03.2024 | 157,20 | 159,98 | 156,14 | 159,33 | 0,78% | 4.696.466,00 |
| 04.03.2024 | 159,90 | 163,02 | 157,93 | 158,09 | -1,02% | 4.392.665,00 |
| 01.03.2024 | 157,23 | 160,98 | 156,81 | 159,72 | 1,43% | 5.291.997,00 |
| 29.02.2024 | 153,40 | 160,00 | 153,22 | 157,47 | 2,63% | 6.571.854,00 |
| 28.02.2024 | 152,03 | 154,90 | 151,79 | 153,43 | 0,95% | 4.310.621,00 |
| 27.02.2024 | 150,00 | 152,47 | 149,23 | 151,99 | 1,82% | 4.060.997,00 |
| 26.02.2024 | 149,96 | 150,18 | 148,56 | 149,27 | -2,17% | 5.273.794,00 |
| 23.02.2024 | 153,27 | 155,30 | 150,83 | 152,58 | -1,73% | 4.447.560,00 |
| 22.02.2024 | 151,02 | 155,70 | 150,27 | 155,26 | 4,03% | 5.548.991,00 |
| 21.02.2024 | 145,98 | 149,26 | 145,40 | 149,24 | 0,72% | 4.207.538,00 |
| 20.02.2024 | 150,31 | 150,68 | 145,88 | 148,17 | -2,85% | 4.660.955,00 |
| 16.02.2024 | 156,10 | 156,10 | 151,78 | 152,51 | -3,29% | 6.520.114,00 |
| 15.02.2024 | 148,91 | 158,27 | 148,75 | 157,70 | 6,41% | 10.888.696,00 |
| 14.02.2024 | 146,16 | 149,53 | 142,57 | 148,20 | -1,87% | 15.919.890,00 |
| 13.02.2024 | 149,21 | 153,02 | 148,58 | 151,02 | -1,81% | 8.325.652,00 |
| 12.02.2024 | 148,68 | 157,35 | 148,34 | 153,80 | 4,19% | 7.848.755,00 |
| 09.02.2024 | 145,84 | 148,68 | 145,18 | 147,61 | -1,95% | 4.535.692,00 |
| 08.02.2024 | 149,25 | 150,67 | 148,06 | 150,54 | 2,03% | 3.326.950,00 |
| 07.02.2024 | 145,12 | 148,77 | 143,86 | 147,55 | 2,09% | 4.114.287,00 |
| 06.02.2024 | 145,10 | 145,13 | 142,95 | 144,53 | -0,16% | 3.693.735,00 |
| 05.02.2024 | 146,09 | 146,40 | 142,68 | 144,76 | -1,21% | 2.620.712,00 |
| 02.02.2024 | 143,99 | 148,08 | 141,24 | 146,53 | 0,03% | 3.782.583,00 |
| 01.02.2024 | 144,80 | 146,85 | 143,65 | 146,49 | 1,63% | 3.058.326,00 |
| 31.01.2024 | 148,65 | 148,74 | 143,92 | 144,14 | -3,55% | 4.091.015,00 |
| 30.01.2024 | 150,54 | 151,03 | 148,68 | 149,44 | -2,15% | 3.864.996,00 |
| 29.01.2024 | 150,00 | 153,38 | 148,54 | 152,73 | 2,07% | 4.614.557,00 |
| 26.01.2024 | 142,11 | 151,53 | 141,49 | 149,63 | 5,27% | 10.665.478,00 |
| 25.01.2024 | 143,20 | 143,29 | 140,37 | 142,14 | 0,67% | 3.432.663,00 |
| 24.01.2024 | 143,81 | 144,10 | 139,58 | 141,19 | -0,78% | 4.413.510,00 |
| 23.01.2024 | 142,75 | 143,93 | 140,52 | 142,30 | 0,20% | 3.867.700,00 |
| 22.01.2024 | 141,16 | 144,05 | 140,90 | 142,01 | 1,47% | 4.393.126,00 |
| 19.01.2024 | 138,60 | 140,29 | 136,32 | 139,95 | 2,12% | 3.677.703,00 |
| 18.01.2024 | 137,00 | 139,54 | 135,23 | 137,04 | 1,53% | 5.259.229,00 |
| 17.01.2024 | 132,84 | 135,09 | 131,10 | 134,98 | -0,03% | 3.021.618,00 |
| 16.01.2024 | 135,90 | 136,00 | 133,67 | 135,02 | -1,55% | 5.370.246,00 |
| 12.01.2024 | 139,35 | 140,99 | 137,13 | 137,14 | -1,66% | 2.481.982,00 |
| 11.01.2024 | 140,71 | 141,20 | 137,55 | 139,45 | -0,22% | 2.368.045,00 |
| 10.01.2024 | 139,20 | 140,83 | 138,70 | 139,76 | 0,16% | 2.163.517,00 |
| 09.01.2024 | 138,52 | 139,54 | 137,79 | 139,53 | -0,39% | 2.976.883,00 |