148,630€
0,81%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 146,75 | 153,50 | 145,35 | 148,50 | 0,73% | 90,00 |
| 02.05.2024 | 148,67 | 150,52 | 143,50 | 147,43 | -0,65% | 193,00 |
| 30.04.2024 | 152,17 | 152,38 | 147,96 | 148,40 | -2,00% | 40,00 |
| 29.04.2024 | 153,43 | 154,60 | 150,46 | 151,43 | -1,47% | - |
| 26.04.2024 | 152,39 | 154,52 | 150,86 | 153,69 | 0,87% | 25,00 |
| 25.04.2024 | 152,35 | 152,99 | 148,90 | 152,36 | 0,03% | 236,00 |
| 24.04.2024 | 150,37 | 155,78 | 150,37 | 152,31 | 1,57% | 231,00 |
| 23.04.2024 | 147,22 | 150,52 | 144,46 | 149,96 | 1,95% | 265,00 |
| 22.04.2024 | 145,45 | 147,80 | 143,50 | 147,09 | 1,19% | 242,00 |
| 19.04.2024 | 150,16 | 150,43 | 145,11 | 145,36 | -3,09% | 1.011,00 |
| 18.04.2024 | 148,43 | 152,82 | 147,19 | 149,99 | 0,94% | 276,00 |
| 17.04.2024 | 147,53 | 149,59 | 146,23 | 148,60 | 0,55% | 62,00 |
| 16.04.2024 | 146,39 | 149,32 | 145,13 | 147,79 | 0,96% | 105,00 |
| 15.04.2024 | 147,63 | 153,01 | 145,31 | 146,39 | -2,27% | 432,00 |
| 12.04.2024 | 154,12 | 155,10 | 149,23 | 149,79 | -2,79% | 166,00 |
| 11.04.2024 | 149,69 | 154,91 | 146,32 | 154,09 | 2,96% | 419,00 |
| 10.04.2024 | 149,83 | 150,86 | 147,29 | 149,66 | -0,15% | 327,00 |
| 09.04.2024 | 147,99 | 150,05 | 147,02 | 149,88 | 1,41% | 363,00 |
| 08.04.2024 | 149,32 | 149,88 | 147,09 | 147,79 | -1,08% | 146,00 |
| 05.04.2024 | 147,17 | 150,13 | 146,43 | 149,40 | 1,92% | 465,00 |
| 04.04.2024 | 147,65 | 150,63 | 146,26 | 146,59 | -0,52% | 1.008,00 |
| 03.04.2024 | 148,76 | 148,76 | 146,60 | 147,35 | -1,35% | 1.306,00 |
| 02.04.2024 | 152,51 | 152,51 | 147,39 | 149,37 | -1,99% | 277,00 |
| 28.03.2024 | 153,65 | 154,77 | 152,30 | 152,41 | -0,77% | 402,00 |
| 27.03.2024 | 155,10 | 156,28 | 152,93 | 153,59 | -0,73% | 897,00 |
| 26.03.2024 | 155,38 | 156,64 | 154,53 | 154,72 | -0,26% | 467,00 |
| 25.03.2024 | 154,20 | 156,02 | 153,43 | 155,12 | 0,50% | 539,00 |
| 22.03.2024 | 155,23 | 156,23 | 154,00 | 154,35 | -0,56% | 508,00 |
| 21.03.2024 | 150,89 | 156,56 | 150,89 | 155,22 | 2,99% | 375,00 |
| 20.03.2024 | 148,73 | 151,93 | 148,04 | 150,72 | 1,12% | 697,00 |
| 19.03.2024 | 148,80 | 150,97 | 147,90 | 149,05 | 0,26% | 28,00 |
| 18.03.2024 | 147,42 | 149,53 | 146,78 | 148,66 | 0,81% | 158,00 |
| 15.03.2024 | 152,91 | 153,44 | 147,12 | 147,47 | -3,41% | 868,00 |
| 14.03.2024 | 150,55 | 153,41 | 149,19 | 152,68 | 1,23% | 455,00 |
| 13.03.2024 | 152,01 | 153,13 | 147,14 | 150,82 | -0,95% | 509,00 |
| 12.03.2024 | 149,42 | 152,93 | 148,59 | 152,26 | 1,91% | 280,00 |
| 11.03.2024 | 150,78 | 150,78 | 148,36 | 149,40 | -0,86% | 113,00 |
| 08.03.2024 | 149,16 | 153,47 | 148,68 | 150,69 | 0,92% | 118,00 |
| 07.03.2024 | 150,03 | 151,77 | 148,72 | 149,32 | -0,60% | 234,00 |
| 06.03.2024 | 146,28 | 150,93 | 146,26 | 150,22 | 2,74% | 145,00 |
| 05.03.2024 | 144,78 | 147,37 | 142,20 | 146,22 | 0,69% | 182,00 |
| 04.03.2024 | 146,95 | 150,09 | 145,11 | 145,22 | -1,22% | 323,00 |
| 01.03.2024 | 145,45 | 148,66 | 145,05 | 147,02 | 0,70% | 371,00 |
| 29.02.2024 | 138,97 | 147,55 | 138,97 | 146,00 | 4,97% | 673,00 |
| 28.02.2024 | 140,03 | 142,91 | 138,86 | 139,09 | -0,71% | 313,00 |
| 27.02.2024 | 137,50 | 140,60 | 137,00 | 140,09 | 1,90% | 225,00 |
| 26.02.2024 | 140,71 | 140,97 | 136,93 | 137,48 | -2,63% | 236,00 |
| 23.02.2024 | 142,46 | 143,26 | 138,06 | 141,20 | -0,89% | 175,00 |
| 22.02.2024 | 138,17 | 143,88 | 137,82 | 142,47 | 3,35% | 670,00 |
| 21.02.2024 | 137,07 | 138,02 | 134,39 | 137,85 | 0,31% | 181,00 |
| 20.02.2024 | 141,34 | 141,37 | 134,80 | 137,43 | -2,77% | 553,00 |
| 19.02.2024 | 141,51 | 141,98 | 140,07 | 141,34 | -0,11% | 53,00 |
| 16.02.2024 | 146,42 | 146,47 | 141,04 | 141,49 | -3,33% | 515,00 |
| 15.02.2024 | 138,16 | 146,91 | 137,79 | 146,37 | 5,84% | 937,00 |
| 14.02.2024 | 135,14 | 139,37 | 130,66 | 138,29 | 2,31% | 558,00 |
| 13.02.2024 | 142,96 | 156,01 | 134,59 | 135,17 | -5,32% | 2.861,00 |
| 12.02.2024 | 137,28 | 145,89 | 136,34 | 142,76 | 4,46% | 1.703,00 |
| 09.02.2024 | 134,99 | 137,85 | 134,28 | 136,67 | 1,92% | 216,00 |
| 08.02.2024 | 137,01 | 139,79 | 133,23 | 134,09 | -2,07% | 1.267,00 |
| 07.02.2024 | 134,21 | 138,09 | 133,25 | 136,92 | 2,19% | 75,00 |
| 06.02.2024 | 134,36 | 135,57 | 132,50 | 133,98 | -0,74% | 438,00 |
| 05.02.2024 | 135,62 | 136,26 | 133,02 | 134,98 | -0,55% | 116,00 |
| 02.02.2024 | 135,67 | 137,21 | 130,91 | 135,72 | 0,38% | 285,00 |
| 01.02.2024 | 133,39 | 136,09 | 132,42 | 135,20 | 1,25% | 45,00 |
| 31.01.2024 | 137,68 | 137,87 | 132,90 | 133,53 | -2,92% | 984,00 |
| 30.01.2024 | 141,08 | 141,08 | 137,10 | 137,54 | -1,70% | 481,00 |
| 29.01.2024 | 137,52 | 141,86 | 136,94 | 139,92 | 1,38% | 1.198,00 |
| 26.01.2024 | 131,27 | 139,50 | 130,00 | 138,02 | 5,11% | 1.099,00 |
| 25.01.2024 | 129,59 | 131,98 | 128,66 | 131,31 | 1,23% | 75,00 |
| 24.01.2024 | 130,83 | 131,83 | 128,13 | 129,72 | -0,73% | 214,00 |
| 23.01.2024 | 130,48 | 132,41 | 129,67 | 130,67 | 0,25% | 869,00 |
| 22.01.2024 | 128,53 | 132,15 | 128,37 | 130,35 | 1,46% | 555,00 |
| 19.01.2024 | 126,18 | 128,78 | 125,29 | 128,47 | 2,22% | 162,00 |
| 18.01.2024 | 123,79 | 128,47 | 122,93 | 125,68 | 1,57% | 794,00 |
| 17.01.2024 | 124,15 | 124,38 | 120,83 | 123,74 | -0,14% | 234,00 |
| 16.01.2024 | 124,18 | 125,11 | 122,82 | 123,91 | -0,22% | 26,00 |
| 15.01.2024 | 125,12 | 125,64 | 121,59 | 124,18 | -0,73% | 192,00 |
| 12.01.2024 | 127,12 | 128,33 | 125,07 | 125,09 | -1,52% | 80,00 |
| 11.01.2024 | 126,86 | 128,75 | 125,87 | 127,02 | -0,17% | 102,00 |
| 10.01.2024 | 127,53 | 128,40 | 126,25 | 127,23 | -0,12% | 219,00 |
| 09.01.2024 | 127,95 | 127,95 | 126,00 | 127,38 | -0,48% | 186,00 |
| 08.01.2024 | 124,15 | 128,05 | 123,60 | 128,00 | 2,93% | 148,00 |
| 05.01.2024 | 122,18 | 124,69 | 121,25 | 124,36 | 2,00% | 307,00 |
| 04.01.2024 | 121,82 | 125,07 | 120,88 | 121,92 | -0,04% | 137,00 |
| 03.01.2024 | 122,92 | 123,34 | 119,86 | 121,97 | -0,72% | 165,00 |
| 02.01.2024 | 123,85 | 123,97 | 120,77 | 122,86 | -0,79% | 166,00 |
| 29.12.2023 | 123,68 | 124,13 | 122,42 | 123,84 | 0,15% | 36,00 |
| 28.12.2023 | 122,95 | 123,98 | 120,27 | 123,66 | 0,54% | 656,00 |
| 27.12.2023 | 127,57 | 127,57 | 122,58 | 123,00 | -3,60% | 658,00 |
| 22.12.2023 | 128,82 | 129,24 | 126,68 | 127,59 | -1,03% | 702,00 |
| 21.12.2023 | 128,94 | 131,57 | 127,22 | 128,92 | 0,05% | 354,00 |
| 20.12.2023 | 133,88 | 134,06 | 128,56 | 128,85 | -3,69% | 248,00 |
| 19.12.2023 | 134,80 | 135,39 | 133,52 | 133,78 | -0,76% | 651,00 |
| 18.12.2023 | 134,60 | 135,91 | 132,34 | 134,81 | -0,12% | 453,00 |
| 15.12.2023 | 133,74 | 136,24 | 133,26 | 134,97 | 0,98% | 486,00 |
| 14.12.2023 | 132,89 | 136,34 | 130,85 | 133,66 | 0,59% | 893,00 |
| 13.12.2023 | 130,21 | 134,22 | 129,63 | 132,87 | 2,03% | 166,00 |
| 12.12.2023 | 132,40 | 132,75 | 127,68 | 130,23 | -1,77% | 432,00 |
| 11.12.2023 | 130,89 | 134,48 | 128,53 | 132,57 | 1,44% | 941,00 |
| 08.12.2023 | 129,30 | 131,50 | 128,32 | 130,69 | 1,00% | 32,00 |