Börse:
138,757$
-0,51%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
138,545$
Ask:
138,970$
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 139,80 | 140,00 | 137,41 | 138,73 | -0,53% | 2.811.110,00 |
| 22.07.2021 | 141,29 | 141,29 | 137,66 | 139,47 | 0,16% | 4.628.360,00 |
| 21.07.2021 | 136,71 | 140,15 | 135,73 | 139,25 | 2,32% | 5.269.631,00 |
| 20.07.2021 | 132,75 | 137,44 | 131,70 | 136,09 | 3,19% | 6.274.608,00 |
| 19.07.2021 | 131,36 | 133,77 | 130,31 | 131,88 | -1,81% | 7.215.671,00 |
| 16.07.2021 | 139,69 | 139,79 | 133,51 | 134,31 | -2,32% | 6.094.631,00 |
| 15.07.2021 | 139,18 | 140,52 | 136,54 | 137,50 | -1,14% | 6.576.068,00 |
| 14.07.2021 | 143,86 | 144,20 | 139,04 | 139,09 | -3,01% | 8.545.476,00 |
| 13.07.2021 | 147,70 | 147,70 | 143,00 | 143,41 | -2,24% | 5.871.457,00 |
| 12.07.2021 | 148,99 | 150,42 | 146,01 | 146,69 | -1,97% | 3.276.273,00 |
| 09.07.2021 | 143,30 | 150,26 | 143,30 | 149,64 | 4,99% | 7.065.139,00 |
| 08.07.2021 | 140,43 | 143,73 | 139,53 | 142,53 | -0,83% | 4.827.157,00 |
| 07.07.2021 | 148,15 | 148,94 | 143,60 | 143,72 | -3,13% | 5.650.921,00 |
| 06.07.2021 | 150,08 | 152,80 | 147,81 | 148,37 | -1,24% | 5.069.422,00 |
| 02.07.2021 | 153,31 | 154,95 | 149,56 | 150,23 | -1,86% | 4.844.712,00 |
| 01.07.2021 | 154,50 | 157,41 | 151,41 | 153,08 | -0,04% | 9.793.859,00 |
| 30.06.2021 | 145,55 | 154,09 | 144,25 | 153,14 | 4,83% | 9.798.633,00 |
| 29.06.2021 | 149,75 | 149,94 | 145,77 | 146,08 | -2,57% | 7.340.881,00 |
| 28.06.2021 | 148,62 | 150,93 | 147,08 | 149,94 | 0,18% | 6.450.955,00 |
| 25.06.2021 | 151,23 | 153,17 | 149,28 | 149,67 | -0,70% | 6.452.449,00 |
| 24.06.2021 | 152,67 | 153,63 | 149,86 | 150,73 | -0,56% | 8.173.384,00 |
| 23.06.2021 | 149,76 | 154,59 | 147,80 | 151,58 | 1,27% | 9.335.718,00 |
| 22.06.2021 | 149,75 | 151,65 | 148,40 | 149,68 | -0,01% | 5.790.390,00 |
| 21.06.2021 | 152,52 | 152,61 | 145,83 | 149,70 | -1,85% | 8.040.208,00 |
| 18.06.2021 | 150,38 | 154,80 | 149,40 | 152,52 | 1,21% | 11.628.917,00 |
| 17.06.2021 | 148,99 | 152,29 | 148,61 | 150,70 | 1,04% | 8.171.295,00 |
| 16.06.2021 | 150,95 | 152,35 | 146,92 | 149,15 | -1,73% | 9.632.778,00 |
| 15.06.2021 | 149,20 | 153,74 | 148,84 | 151,78 | 1,72% | 12.007.681,00 |
| 14.06.2021 | 149,25 | 149,60 | 146,85 | 149,21 | 0,52% | 6.107.480,00 |
| 11.06.2021 | 145,87 | 148,95 | 145,20 | 148,44 | 1,59% | 4.819.914,00 |
| 10.06.2021 | 142,15 | 147,45 | 141,04 | 146,12 | 0,88% | 9.482.482,00 |
| 09.06.2021 | 148,57 | 149,36 | 144,46 | 144,85 | -1,47% | 5.606.457,00 |
| 08.06.2021 | 150,60 | 150,75 | 145,80 | 147,01 | -1,32% | 7.125.810,00 |
| 07.06.2021 | 150,96 | 150,96 | 146,40 | 148,97 | -1,17% | 7.780.222,00 |
| 04.06.2021 | 145,83 | 151,57 | 145,00 | 150,73 | 4,54% | 8.534.867,00 |
| 03.06.2021 | 149,55 | 151,12 | 143,80 | 144,19 | -4,51% | 11.083.344,00 |
| 02.06.2021 | 145,35 | 152,70 | 144,40 | 151,00 | 4,64% | 16.245.118,00 |
| 01.06.2021 | 143,89 | 146,09 | 141,59 | 144,31 | 2,78% | 16.552.092,00 |
| 28.05.2021 | 144,76 | 145,00 | 140,25 | 140,40 | -1,93% | 12.000.561,00 |
| 27.05.2021 | 135,07 | 143,82 | 134,50 | 143,17 | 6,25% | 21.270.189,00 |
| 26.05.2021 | 134,94 | 135,76 | 133,72 | 134,75 | 0,57% | 8.179.216,00 |
| 25.05.2021 | 137,40 | 137,85 | 133,56 | 133,99 | -1,41% | 10.435.842,00 |
| 24.05.2021 | 135,50 | 137,98 | 134,39 | 135,91 | 0,89% | 8.543.614,00 |
| 21.05.2021 | 136,55 | 137,17 | 132,88 | 134,71 | -1,09% | 10.056.483,00 |
| 20.05.2021 | 138,84 | 138,89 | 135,65 | 136,20 | -1,44% | 8.903.573,00 |
| 19.05.2021 | 129,95 | 138,38 | 129,71 | 138,19 | 2,35% | 15.565.537,00 |
| 18.05.2021 | 134,00 | 138,40 | 131,49 | 135,02 | 1,90% | 18.456.581,00 |
| 17.05.2021 | 137,16 | 137,79 | 130,25 | 132,50 | -6,16% | 39.667.260,00 |
| 14.05.2021 | 137,68 | 142,25 | 131,67 | 141,20 | 4,01% | 20.281.482,00 |
| 13.05.2021 | 142,25 | 142,33 | 131,28 | 135,75 | -3,21% | 12.335.121,00 |
| 12.05.2021 | 140,90 | 144,77 | 138,75 | 140,25 | -1,74% | 5.216.319,00 |
| 11.05.2021 | 139,10 | 144,35 | 136,01 | 142,73 | -2,73% | 8.150.011,00 |
| 10.05.2021 | 150,28 | 150,50 | 144,52 | 146,73 | -2,96% | 5.795.499,00 |
| 07.05.2021 | 156,50 | 157,05 | 148,78 | 151,21 | -1,58% | 6.933.028,00 |
| 06.05.2021 | 161,91 | 162,11 | 150,70 | 153,64 | -5,35% | 8.465.422,00 |
| 05.05.2021 | 169,30 | 170,18 | 162,12 | 162,33 | -3,89% | 3.566.519,00 |
| 04.05.2021 | 167,02 | 169,04 | 161,96 | 168,90 | 0,47% | 4.416.502,00 |
| 03.05.2021 | 173,19 | 173,44 | 167,80 | 168,11 | -2,66% | 3.128.524,00 |
| 30.04.2021 | 173,00 | 176,45 | 172,01 | 172,71 | -2,80% | 3.570.316,00 |
| 29.04.2021 | 182,75 | 183,22 | 173,35 | 177,68 | -1,29% | 3.095.636,00 |
| 28.04.2021 | 174,44 | 181,67 | 173,35 | 180,00 | 1,16% | 2.394.416,00 |
| 27.04.2021 | 176,17 | 179,61 | 174,80 | 177,94 | 1,75% | 2.875.970,00 |
| 26.04.2021 | 175,21 | 176,03 | 171,07 | 174,88 | 0,36% | 2.533.911,00 |
| 23.04.2021 | 172,92 | 178,25 | 172,00 | 174,25 | 2,07% | 3.266.925,00 |
| 22.04.2021 | 168,49 | 176,92 | 168,43 | 170,71 | 2,18% | 3.872.155,00 |
| 21.04.2021 | 168,09 | 170,32 | 164,12 | 167,07 | -1,47% | 3.867.866,00 |
| 20.04.2021 | 173,18 | 175,00 | 165,52 | 169,57 | -2,87% | 4.553.527,00 |
| 19.04.2021 | 177,32 | 178,72 | 171,50 | 174,58 | -2,30% | 3.069.551,00 |
| 16.04.2021 | 176,01 | 179,51 | 172,94 | 178,69 | 1,90% | 3.031.659,00 |
| 15.04.2021 | 177,00 | 178,24 | 174,25 | 175,35 | -0,61% | 2.869.163,00 |
| 14.04.2021 | 179,50 | 181,47 | 175,31 | 176,43 | -0,85% | 2.943.895,00 |
| 13.04.2021 | 175,27 | 178,61 | 172,14 | 177,95 | 0,83% | 3.560.814,00 |
| 12.04.2021 | 179,68 | 181,49 | 176,25 | 176,49 | -1,68% | 2.596.263,00 |
| 09.04.2021 | 179,62 | 182,46 | 177,25 | 179,50 | -0,38% | 2.896.440,00 |
| 08.04.2021 | 181,65 | 183,90 | 179,30 | 180,18 | 0,13% | 2.607.615,00 |
| 07.04.2021 | 189,38 | 190,62 | 179,47 | 179,94 | -5,31% | 6.434.971,00 |
| 06.04.2021 | 188,70 | 194,48 | 187,52 | 190,03 | 1,79% | 3.553.785,00 |
| 05.04.2021 | 191,66 | 192,10 | 185,81 | 186,69 | -0,82% | 2.582.957,00 |
| 01.04.2021 | 192,50 | 193,99 | 185,37 | 188,24 | 0,16% | 2.921.447,00 |
| 31.03.2021 | 185,43 | 192,27 | 185,13 | 187,94 | 2,64% | 3.066.065,00 |
| 30.03.2021 | 182,35 | 185,23 | 178,38 | 183,10 | 0,33% | 2.895.782,00 |
| 29.03.2021 | 175,36 | 185,46 | 173,50 | 182,50 | 4,64% | 4.499.408,00 |
| 26.03.2021 | 178,42 | 181,00 | 168,00 | 174,40 | -1,00% | 3.562.912,00 |
| 25.03.2021 | 173,10 | 179,54 | 170,50 | 176,16 | -1,50% | 5.264.100,00 |
| 24.03.2021 | 189,00 | 189,78 | 178,51 | 178,85 | -4,43% | 3.756.097,00 |
| 23.03.2021 | 195,50 | 196,75 | 185,74 | 187,14 | -4,03% | 3.460.590,00 |
| 22.03.2021 | 196,85 | 203,30 | 194,71 | 195,00 | 0,31% | 3.740.448,00 |
| 19.03.2021 | 193,01 | 196,49 | 187,81 | 194,39 | 1,54% | 4.444.583,00 |
| 18.03.2021 | 196,80 | 199,90 | 190,68 | 191,45 | -4,92% | 3.729.507,00 |
| 17.03.2021 | 195,63 | 203,46 | 194,44 | 201,36 | 0,67% | 3.781.866,00 |
| 16.03.2021 | 209,11 | 215,49 | 198,18 | 200,01 | -4,75% | 4.605.572,00 |
| 15.03.2021 | 209,54 | 213,74 | 203,81 | 209,99 | 1,57% | 4.337.470,00 |
| 12.03.2021 | 196,27 | 208,70 | 192,20 | 206,74 | 4,48% | 5.556.463,00 |
| 11.03.2021 | 189,90 | 201,00 | 188,50 | 197,87 | 7,66% | 6.014.585,00 |
| 10.03.2021 | 184,57 | 191,00 | 181,55 | 183,79 | 0,37% | 6.129.659,00 |
| 09.03.2021 | 184,99 | 189,46 | 180,72 | 183,11 | 1,27% | 6.054.885,00 |
| 08.03.2021 | 179,99 | 186,40 | 177,03 | 180,81 | 0,56% | 4.847.764,00 |
| 05.03.2021 | 182,52 | 183,50 | 161,90 | 179,81 | -0,23% | 8.024.153,00 |
| 04.03.2021 | 178,64 | 183,90 | 170,87 | 180,23 | -0,09% | 8.795.073,00 |
| 03.03.2021 | 186,97 | 188,48 | 178,80 | 180,40 | -5,00% | 10.253.641,00 |