156,080$
-0,88%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 155,94 | 158,70 | 154,11 | 156,08 | -0,88% | 3.910.736,00 |
| 25.09.2026 | 152,18 | 158,64 | 151,18 | 157,47 | 4,02% | 5.465.939,00 |
| 24.09.2026 | 150,70 | 153,97 | 149,68 | 151,39 | 1,21% | 8.589.365,00 |
| 23.09.2026 | 159,52 | 160,20 | 149,00 | 149,58 | -7,56% | 13.637.780,00 |
| 22.09.2026 | 169,08 | 169,60 | 160,70 | 161,81 | -3,01% | 4.942.847,00 |
| 21.09.2026 | 166,56 | 167,97 | 164,70 | 166,84 | 0,37% | 3.290.802,00 |
| 18.09.2026 | 165,47 | 167,34 | 164,80 | 166,22 | 0,17% | 9.496.163,00 |
| 17.09.2026 | 169,31 | 169,31 | 165,00 | 165,93 | -0,94% | 3.175.471,00 |
| 16.09.2026 | 167,49 | 170,53 | 166,60 | 167,51 | -0,48% | 3.167.478,00 |
| 15.09.2026 | 168,88 | 169,77 | 166,63 | 168,32 | -1,37% | 2.417.474,00 |
| 14.09.2026 | 170,47 | 173,51 | 168,65 | 170,65 | 0,27% | 2.792.501,00 |
| 11.09.2026 | 170,03 | 170,43 | 167,65 | 170,19 | 1,52% | 2.791.591,00 |
| 10.09.2026 | 167,79 | 170,13 | 165,83 | 167,65 | -1,17% | 3.949.079,00 |
| 09.09.2026 | 172,98 | 174,40 | 168,90 | 169,63 | -2,81% | 4.895.972,00 |
| 08.09.2026 | 181,63 | 182,79 | 173,03 | 174,54 | -4,07% | 7.046.467,00 |
| 04.09.2026 | 183,19 | 184,51 | 181,16 | 181,94 | -1,79% | 3.408.787,00 |
| 03.09.2026 | 184,26 | 187,36 | 183,68 | 185,25 | 1,09% | 4.976.450,00 |
| 02.09.2026 | 183,28 | 183,56 | 180,16 | 183,26 | 0,39% | 3.412.343,00 |
| 01.09.2026 | 182,53 | 184,22 | 180,75 | 182,55 | -0,37% | 4.306.583,00 |
| 31.08.2026 | 188,22 | 189,33 | 181,84 | 183,22 | -3,28% | 7.601.774,00 |
| 28.08.2026 | 184,67 | 191,49 | 184,67 | 189,43 | 2,73% | 4.831.671,00 |
| 27.08.2026 | 187,86 | 188,72 | 184,05 | 184,40 | -1,95% | 4.793.691,00 |
| 26.08.2026 | 190,30 | 192,43 | 187,90 | 188,07 | -1,28% | 3.372.772,00 |
| 25.08.2026 | 190,13 | 191,36 | 189,03 | 190,50 | 0,15% | 4.504.981,00 |
| 24.08.2026 | 188,90 | 193,45 | 188,53 | 190,21 | 1,55% | 5.598.787,00 |
| 21.08.2026 | 187,14 | 188,60 | 184,31 | 187,30 | 1,24% | 4.246.257,00 |
| 20.08.2026 | 183,45 | 186,80 | 183,25 | 185,00 | -0,75% | 5.596.821,00 |
| 19.08.2026 | 185,00 | 189,20 | 183,58 | 186,39 | 1,71% | 4.868.017,00 |
| 18.08.2026 | 180,49 | 186,10 | 180,08 | 183,25 | 2,21% | 4.346.637,00 |
| 17.08.2026 | 184,06 | 184,14 | 178,84 | 179,29 | -2,59% | 3.942.358,00 |
| 14.08.2026 | 185,00 | 186,97 | 183,66 | 184,06 | -0,58% | 3.766.173,00 |
| 13.08.2026 | 180,90 | 185,33 | 179,60 | 185,13 | 2,80% | 5.139.906,00 |
| 12.08.2026 | 181,40 | 184,11 | 179,26 | 180,10 | -2,64% | 5.987.416,00 |
| 11.08.2026 | 179,49 | 187,12 | 178,45 | 184,98 | 0,15% | 8.025.660,00 |
| 10.08.2026 | 178,69 | 185,99 | 177,43 | 184,70 | 3,72% | 9.985.945,00 |
| 07.08.2026 | 164,70 | 178,48 | 163,45 | 178,07 | 17,43% | 15.914.961,00 |
| 06.08.2026 | 152,14 | 153,79 | 148,75 | 151,64 | -0,56% | 6.041.107,00 |
| 05.08.2026 | 153,91 | 155,25 | 150,86 | 152,49 | 1,71% | 4.079.580,00 |
| 04.08.2026 | 149,75 | 151,19 | 148,65 | 149,92 | -0,48% | 3.580.645,00 |
| 03.08.2026 | 153,34 | 154,56 | 150,02 | 150,64 | -0,58% | 3.597.522,00 |
| 31.07.2026 | 150,84 | 152,64 | 149,61 | 151,52 | -0,37% | 2.461.545,00 |
| 30.07.2026 | 151,50 | 152,21 | 149,58 | 152,08 | -0,61% | 3.056.066,00 |
| 29.07.2026 | 152,01 | 156,50 | 151,50 | 153,01 | -0,07% | 3.852.540,00 |
| 28.07.2026 | 148,83 | 153,19 | 148,09 | 153,11 | 4,26% | 6.846.162,00 |
| 27.07.2026 | 143,50 | 147,03 | 143,00 | 146,86 | 4,08% | 2.902.656,00 |
| 24.07.2026 | 138,24 | 142,70 | 138,16 | 141,10 | 2,57% | 2.414.881,00 |
| 23.07.2026 | 137,58 | 138,25 | 135,72 | 137,57 | -1,77% | 3.482.681,00 |
| 22.07.2026 | 144,10 | 144,47 | 139,69 | 140,05 | -2,81% | 2.635.648,00 |
| 21.07.2026 | 144,78 | 145,62 | 143,01 | 144,10 | -0,58% | 2.343.571,00 |
| 20.07.2026 | 146,05 | 146,80 | 144,33 | 144,94 | -0,71% | 3.031.186,00 |
| 17.07.2026 | 146,79 | 147,84 | 145,11 | 145,98 | -1,23% | 5.483.534,00 |
| 16.07.2026 | 149,81 | 150,88 | 147,12 | 147,80 | -0,39% | 3.113.339,00 |
| 15.07.2026 | 147,20 | 150,75 | 147,09 | 148,38 | 1,26% | 3.728.680,00 |
| 14.07.2026 | 145,17 | 147,51 | 144,17 | 146,54 | 0,14% | 3.085.361,00 |
| 13.07.2026 | 148,89 | 149,96 | 143,79 | 146,33 | -1,54% | 4.396.813,00 |
| 10.07.2026 | 147,02 | 149,30 | 147,02 | 148,62 | 1,18% | 2.635.916,00 |
| 09.07.2026 | 141,26 | 147,27 | 141,25 | 146,89 | 2,76% | 3.467.876,00 |
| 08.07.2026 | 146,85 | 147,18 | 141,24 | 142,95 | -3,93% | 2.969.101,00 |
| 07.07.2026 | 149,45 | 150,02 | 148,08 | 148,80 | 0,78% | 2.283.724,00 |
| 06.07.2026 | 149,12 | 149,80 | 147,23 | 147,65 | -0,86% | 2.574.734,00 |
| 02.07.2026 | 146,50 | 150,07 | 146,50 | 148,93 | 1,10% | 3.496.652,00 |
| 01.07.2026 | 145,00 | 148,75 | 143,92 | 147,31 | 2,94% | 3.301.215,00 |
| 30.06.2026 | 147,29 | 147,81 | 142,37 | 143,10 | -2,77% | 3.232.019,00 |
| 29.06.2026 | 146,15 | 150,19 | 145,71 | 147,17 | 1,11% | 5.071.708,00 |
| 26.06.2026 | 142,35 | 147,58 | 141,75 | 145,56 | 2,59% | 6.088.978,00 |
| 25.06.2026 | 144,50 | 145,34 | 141,45 | 141,88 | -1,75% | 3.033.293,00 |
| 24.06.2026 | 139,06 | 147,27 | 138,75 | 144,40 | 4,00% | 4.050.600,00 |
| 23.06.2026 | 139,31 | 141,23 | 138,56 | 138,85 | -0,24% | 3.428.889,00 |
| 22.06.2026 | 140,98 | 142,57 | 137,91 | 139,19 | -2,26% | 4.255.749,00 |
| 18.06.2026 | 141,39 | 143,62 | 140,14 | 142,41 | 1,33% | 7.413.230,00 |
| 17.06.2026 | 140,69 | 143,80 | 139,50 | 140,54 | -0,47% | 3.437.959,00 |
| 16.06.2026 | 139,69 | 141,54 | 138,71 | 141,20 | 1,61% | 3.672.481,00 |
| 15.06.2026 | 134,42 | 140,16 | 134,30 | 138,96 | 5,05% | 4.695.230,00 |
| 12.06.2026 | 132,33 | 132,72 | 128,83 | 132,28 | 1,08% | 2.616.274,00 |
| 11.06.2026 | 128,37 | 130,98 | 127,23 | 130,87 | 1,37% | 3.955.233,00 |
| 10.06.2026 | 130,22 | 132,25 | 128,39 | 129,10 | -1,71% | 3.684.154,00 |
| 09.06.2026 | 134,58 | 136,41 | 130,62 | 131,35 | -2,29% | 3.492.442,00 |
| 08.06.2026 | 133,69 | 136,40 | 133,30 | 134,43 | 0,67% | 3.278.041,00 |
| 05.06.2026 | 134,02 | 135,93 | 132,63 | 133,54 | -0,13% | 4.044.942,00 |
| 04.06.2026 | 136,01 | 137,24 | 133,19 | 133,72 | 0,10% | 3.719.663,00 |
| 03.06.2026 | 133,22 | 134,80 | 131,91 | 133,59 | -0,57% | 3.607.553,00 |
| 02.06.2026 | 136,24 | 136,60 | 131,84 | 134,35 | -2,55% | 3.499.364,00 |
| 01.06.2026 | 133,31 | 138,04 | 132,08 | 137,87 | 3,42% | 4.354.311,00 |
| 29.05.2026 | 134,50 | 135,75 | 132,77 | 133,31 | -0,88% | 4.207.350,00 |
| 28.05.2026 | 131,36 | 134,69 | 129,70 | 134,50 | 1,82% | 3.934.769,00 |
| 27.05.2026 | 132,54 | 134,58 | 131,93 | 132,10 | -0,44% | 3.094.887,00 |
| 26.05.2026 | 132,37 | 136,08 | 132,27 | 132,68 | 0,25% | 3.331.674,00 |
| 22.05.2026 | 134,76 | 136,11 | 131,73 | 132,35 | -1,42% | 3.097.906,00 |
| 21.05.2026 | 134,66 | 135,07 | 130,15 | 134,25 | -0,96% | 4.173.979,00 |
| 20.05.2026 | 131,40 | 136,46 | 128,20 | 135,55 | 3,35% | 6.548.459,00 |
| 19.05.2026 | 133,07 | 135,50 | 130,01 | 131,16 | -2,34% | 3.795.679,00 |
| 18.05.2026 | 133,50 | 137,26 | 132,35 | 134,30 | 1,09% | 3.739.508,00 |
| 15.05.2026 | 132,91 | 134,01 | 131,23 | 132,85 | -0,61% | 2.800.395,00 |
| 14.05.2026 | 133,00 | 134,66 | 132,61 | 133,67 | 0,53% | 2.656.233,00 |
| 13.05.2026 | 134,69 | 134,93 | 131,95 | 132,97 | -1,85% | 3.440.911,00 |
| 12.05.2026 | 137,58 | 138,52 | 134,30 | 135,48 | -1,15% | 4.419.932,00 |
| 11.05.2026 | 141,75 | 146,29 | 136,91 | 137,05 | -3,14% | 5.172.812,00 |
| 08.05.2026 | 138,13 | 146,97 | 137,25 | 141,49 | 0,73% | 7.842.947,00 |
| 07.05.2026 | 140,50 | 142,19 | 138,64 | 140,46 | 0,41% | 7.248.337,00 |
| 06.05.2026 | 141,61 | 143,90 | 138,95 | 139,88 | 0,11% | 4.379.791,00 |