Börse:
166,822$
-1,64%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
166,537$
Ask:
167,107$
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2021 | 168,98 | 170,73 | 162,14 | 166,75 | -1,68% | 6.460.855,00 |
| 02.12.2021 | 161,36 | 170,30 | 160,49 | 169,60 | 4,00% | 5.687.601,00 |
| 01.12.2021 | 174,01 | 180,13 | 162,03 | 163,08 | -5,48% | 7.657.589,00 |
| 30.11.2021 | 176,41 | 180,64 | 170,92 | 172,54 | -4,19% | 10.682.739,00 |
| 29.11.2021 | 176,88 | 180,70 | 175,90 | 180,08 | 3,58% | 5.317.368,00 |
| 26.11.2021 | 167,76 | 174,64 | 167,04 | 173,86 | -3,35% | 6.044.126,00 |
| 24.11.2021 | 175,63 | 182,78 | 175,00 | 179,89 | 0,91% | 4.763.328,00 |
| 23.11.2021 | 181,14 | 183,73 | 175,25 | 178,27 | -1,90% | 6.456.729,00 |
| 22.11.2021 | 190,44 | 190,76 | 176,72 | 181,73 | -7,48% | 12.626.362,00 |
| 19.11.2021 | 196,60 | 199,36 | 190,50 | 196,42 | -3,87% | 8.185.488,00 |
| 18.11.2021 | 199,34 | 205,00 | 196,00 | 204,33 | 2,62% | 4.601.086,00 |
| 17.11.2021 | 207,00 | 212,58 | 198,40 | 199,11 | -3,83% | 6.383.375,00 |
| 16.11.2021 | 205,59 | 209,93 | 203,47 | 207,04 | -0,08% | 4.431.316,00 |
| 15.11.2021 | 206,20 | 209,24 | 204,16 | 207,21 | 0,32% | 7.479.309,00 |
| 12.11.2021 | 192,47 | 208,16 | 192,06 | 206,54 | 7,79% | 12.057.833,00 |
| 11.11.2021 | 195,20 | 197,93 | 190,77 | 191,61 | -0,32% | 5.899.031,00 |
| 10.11.2021 | 190,23 | 195,00 | 189,28 | 192,22 | -1,26% | 6.704.083,00 |
| 09.11.2021 | 201,44 | 201,50 | 187,50 | 194,68 | -2,82% | 9.056.091,00 |
| 08.11.2021 | 203,35 | 211,34 | 199,75 | 200,32 | -0,64% | 12.855.319,00 |
| 05.11.2021 | 186,15 | 203,30 | 185,94 | 201,62 | 12,98% | 27.330.521,00 |
| 04.11.2021 | 175,95 | 179,44 | 173,96 | 178,45 | 3,23% | 9.664.613,00 |
| 03.11.2021 | 171,89 | 173,75 | 170,93 | 172,87 | 0,00% | 2.827.068,00 |
| 02.11.2021 | 174,95 | 175,30 | 170,58 | 172,87 | -0,99% | 3.292.058,00 |
| 01.11.2021 | 170,50 | 175,44 | 170,50 | 174,60 | 2,31% | 4.401.097,00 |
| 29.10.2021 | 171,39 | 171,39 | 168,85 | 170,66 | -0,61% | 2.294.417,00 |
| 28.10.2021 | 170,20 | 171,85 | 168,71 | 171,70 | 1,54% | 2.143.659,00 |
| 27.10.2021 | 170,74 | 172,65 | 168,88 | 169,10 | -1,19% | 3.009.842,00 |
| 26.10.2021 | 170,40 | 172,00 | 167,90 | 171,14 | 1,12% | 2.937.893,00 |
| 25.10.2021 | 166,69 | 170,33 | 166,65 | 169,24 | 1,56% | 2.620.794,00 |
| 22.10.2021 | 169,30 | 169,44 | 165,16 | 166,64 | -2,26% | 2.985.991,00 |
| 21.10.2021 | 169,07 | 171,53 | 167,70 | 170,50 | 0,44% | 2.889.355,00 |
| 20.10.2021 | 170,06 | 171,94 | 168,20 | 169,76 | -0,57% | 2.687.022,00 |
| 19.10.2021 | 172,57 | 172,81 | 170,06 | 170,74 | -0,92% | 2.776.646,00 |
| 18.10.2021 | 167,50 | 172,70 | 167,11 | 172,32 | 1,86% | 2.793.704,00 |
| 15.10.2021 | 171,90 | 172,95 | 168,58 | 169,18 | -0,77% | 3.592.734,00 |
| 14.10.2021 | 175,24 | 176,75 | 170,04 | 170,50 | -1,77% | 4.145.257,00 |
| 13.10.2021 | 173,00 | 175,19 | 171,80 | 173,58 | 0,48% | 3.523.610,00 |
| 12.10.2021 | 172,69 | 175,90 | 171,23 | 172,75 | 3,65% | 6.028.098,00 |
| 11.10.2021 | 170,00 | 171,54 | 166,63 | 166,67 | -1,94% | 2.046.310,00 |
| 08.10.2021 | 170,10 | 174,10 | 169,48 | 169,97 | 0,22% | 2.265.114,00 |
| 07.10.2021 | 170,00 | 171,27 | 168,60 | 169,60 | 1,41% | 2.119.612,00 |
| 06.10.2021 | 161,39 | 167,32 | 160,63 | 167,25 | 1,52% | 2.461.482,00 |
| 05.10.2021 | 165,67 | 166,59 | 162,43 | 164,74 | 0,15% | 4.340.100,00 |
| 04.10.2021 | 171,99 | 172,26 | 164,03 | 164,50 | -4,92% | 4.459.382,00 |
| 01.10.2021 | 170,31 | 173,20 | 168,55 | 173,01 | 3,14% | 4.963.044,00 |
| 30.09.2021 | 168,10 | 169,50 | 165,71 | 167,75 | -0,19% | 2.663.690,00 |
| 29.09.2021 | 170,10 | 171,22 | 166,55 | 168,07 | -0,30% | 2.788.740,00 |
| 28.09.2021 | 172,52 | 173,56 | 166,90 | 168,58 | -3,26% | 4.362.803,00 |
| 27.09.2021 | 175,00 | 176,32 | 172,02 | 174,26 | -0,92% | 3.551.430,00 |
| 24.09.2021 | 174,53 | 176,96 | 173,61 | 175,88 | 0,43% | 4.084.868,00 |
| 23.09.2021 | 171,55 | 176,00 | 170,50 | 175,13 | 3,04% | 5.370.786,00 |
| 22.09.2021 | 170,03 | 171,81 | 167,37 | 169,96 | 0,40% | 4.353.595,00 |
| 21.09.2021 | 164,00 | 170,01 | 162,96 | 169,29 | 4,73% | 8.592.501,00 |
| 20.09.2021 | 162,24 | 166,54 | 159,45 | 161,64 | -2,97% | 6.846.832,00 |
| 17.09.2021 | 169,30 | 170,00 | 163,61 | 166,59 | -0,93% | 20.024.675,00 |
| 16.09.2021 | 165,26 | 169,45 | 165,04 | 168,15 | 1,07% | 6.094.825,00 |
| 15.09.2021 | 162,32 | 166,63 | 160,49 | 166,37 | 1,88% | 5.656.017,00 |
| 14.09.2021 | 160,66 | 164,70 | 159,41 | 163,30 | 1,86% | 4.655.503,00 |
| 13.09.2021 | 160,25 | 162,99 | 154,79 | 160,32 | -2,95% | 7.520.949,00 |
| 10.09.2021 | 166,95 | 168,24 | 165,01 | 165,20 | -0,48% | 3.985.251,00 |
| 09.09.2021 | 163,00 | 166,97 | 160,83 | 166,00 | 1,26% | 5.935.754,00 |
| 08.09.2021 | 163,23 | 166,55 | 161,60 | 163,93 | -0,65% | 5.866.501,00 |
| 07.09.2021 | 159,72 | 165,74 | 159,55 | 165,00 | 2,72% | 11.017.034,00 |
| 06.09.2021 | 159,00 | 160,63 | 159,00 | 160,63 | 1,67% | - |
| 03.09.2021 | 158,05 | 160,64 | 157,20 | 158,00 | 0,51% | 4.460.935,00 |
| 02.09.2021 | 156,50 | 159,46 | 156,50 | 157,20 | 0,39% | 3.302.257,00 |
| 01.09.2021 | 154,84 | 158,64 | 154,29 | 156,59 | 1,03% | 4.324.746,00 |
| 31.08.2021 | 155,94 | 158,15 | 153,58 | 154,99 | -0,66% | 7.403.951,00 |
| 30.08.2021 | 154,41 | 157,49 | 151,92 | 156,02 | 1,19% | 3.968.745,00 |
| 27.08.2021 | 152,25 | 156,44 | 151,45 | 154,18 | 0,95% | 4.818.820,00 |
| 26.08.2021 | 159,34 | 159,50 | 151,45 | 152,73 | -4,75% | 7.242.951,00 |
| 25.08.2021 | 158,76 | 163,06 | 158,00 | 160,35 | -0,66% | 7.267.704,00 |
| 24.08.2021 | 147,00 | 161,98 | 146,50 | 161,42 | 9,97% | 22.096.778,00 |
| 23.08.2021 | 144,90 | 147,63 | 144,15 | 146,79 | 2,15% | 4.727.431,00 |
| 20.08.2021 | 142,00 | 143,95 | 141,50 | 143,70 | 0,74% | 2.996.182,00 |
| 19.08.2021 | 143,79 | 145,28 | 141,92 | 142,65 | -2,79% | 4.732.393,00 |
| 18.08.2021 | 144,02 | 148,68 | 141,70 | 146,74 | 1,97% | 5.190.073,00 |
| 17.08.2021 | 145,00 | 148,20 | 143,58 | 143,90 | -3,14% | 7.855.110,00 |
| 16.08.2021 | 151,99 | 152,03 | 144,90 | 148,57 | -2,74% | 7.720.442,00 |
| 13.08.2021 | 146,66 | 152,76 | 144,51 | 152,76 | 1,07% | 16.789.079,00 |
| 12.08.2021 | 148,86 | 151,68 | 146,55 | 151,15 | 2,02% | 8.925.109,00 |
| 11.08.2021 | 147,54 | 149,28 | 145,16 | 148,16 | 0,14% | 6.717.728,00 |
| 10.08.2021 | 149,37 | 150,76 | 147,85 | 147,95 | -1,00% | 5.149.830,00 |
| 09.08.2021 | 148,74 | 151,00 | 148,70 | 149,44 | -0,37% | 5.053.054,00 |
| 06.08.2021 | 148,99 | 150,19 | 147,55 | 149,99 | -0,22% | 4.043.474,00 |
| 05.08.2021 | 146,67 | 150,41 | 146,40 | 150,32 | 1,98% | 4.737.513,00 |
| 04.08.2021 | 145,10 | 147,46 | 145,01 | 147,40 | 1,20% | 4.631.430,00 |
| 03.08.2021 | 147,73 | 147,79 | 143,28 | 145,65 | 0,11% | 5.491.010,00 |
| 02.08.2021 | 143,85 | 146,27 | 143,40 | 145,49 | 1,03% | 4.522.437,00 |
| 30.07.2021 | 141,75 | 144,69 | 141,74 | 144,01 | 0,38% | 4.167.130,00 |
| 29.07.2021 | 143,65 | 145,00 | 141,71 | 143,47 | 0,12% | 5.005.450,00 |
| 28.07.2021 | 141,31 | 143,73 | 141,03 | 143,30 | 1,21% | 4.466.785,00 |
| 27.07.2021 | 141,26 | 142,52 | 138,31 | 141,58 | -0,30% | 5.113.147,00 |
| 26.07.2021 | 139,13 | 142,19 | 137,20 | 142,00 | 2,36% | 6.489.516,00 |
| 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 |