Börse:
178,198$
1,18%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
177,869$
Ask:
178,527$
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 181,45 | 181,45 | 175,46 | 176,17 | -1,00% | 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 |
| 02.03.2021 | 195,63 | 200,00 | 188,50 | 189,90 | -3,32% | 8.773.956,00 |
| 01.03.2021 | 195,82 | 199,69 | 192,62 | 196,42 | -4,81% | 15.543.252,00 |
| 26.02.2021 | 194,18 | 214,10 | 185,75 | 206,35 | 13,34% | 17.859.697,00 |
| 25.02.2021 | 197,41 | 199,80 | 180,00 | 182,06 | -9,06% | 11.568.492,00 |
| 24.02.2021 | 190,98 | 208,15 | 189,00 | 200,20 | 6,72% | 5.983.538,00 |
| 23.02.2021 | 189,00 | 191,67 | 175,00 | 187,59 | -3,97% | 5.902.404,00 |
| 22.02.2021 | 200,70 | 205,00 | 193,50 | 195,34 | -2,85% | 3.674.223,00 |
| 19.02.2021 | 203,95 | 205,55 | 200,18 | 201,07 | 1,53% | 2.605.751,00 |
| 18.02.2021 | 199,01 | 200,36 | 192,17 | 198,04 | -1,94% | 2.791.419,00 |
| 17.02.2021 | 207,05 | 208,77 | 196,02 | 201,96 | -3,76% | 4.090.619,00 |
| 16.02.2021 | 216,24 | 218,78 | 209,09 | 209,86 | -1,33% | 3.487.929,00 |
| 12.02.2021 | 214,46 | 216,94 | 209,00 | 212,68 | -1,92% | 3.041.744,00 |
| 11.02.2021 | 213,50 | 219,94 | 207,00 | 216,84 | 2,45% | 3.595.183,00 |
| 10.02.2021 | 205,48 | 214,72 | 202,10 | 211,66 | 5,89% | 5.257.239,00 |
| 09.02.2021 | 199,20 | 209,22 | 196,16 | 199,88 | -0,27% | 4.725.841,00 |
| 08.02.2021 | 199,93 | 201,96 | 191,50 | 200,43 | 2,62% | 3.492.593,00 |
| 05.02.2021 | 197,00 | 197,25 | 190,25 | 195,31 | -0,25% | 2.835.024,00 |
| 04.02.2021 | 187,07 | 195,99 | 186,19 | 195,80 | 5,43% | 3.543.604,00 |
| 03.02.2021 | 181,98 | 190,90 | 180,00 | 185,72 | 3,66% | 4.168.965,00 |
| 02.02.2021 | 183,22 | 186,48 | 177,11 | 179,17 | -0,70% | 4.413.624,00 |
| 01.02.2021 | 187,48 | 188,82 | 179,74 | 180,44 | -1,74% | 3.877.389,00 |
| 29.01.2021 | 190,71 | 193,50 | 179,31 | 183,63 | -2,00% | 4.427.908,00 |
| 28.01.2021 | 202,60 | 212,84 | 187,05 | 187,37 | -6,90% | 6.968.041,00 |
| 27.01.2021 | 187,64 | 216,00 | 185,50 | 201,25 | 4,42% | 11.019.787,00 |
| 26.01.2021 | 180,00 | 193,00 | 177,30 | 192,74 | 8,57% | 6.460.904,00 |
| 25.01.2021 | 186,05 | 192,47 | 170,03 | 177,53 | -2,39% | 7.472.859,00 |
| 22.01.2021 | 178,09 | 185,31 | 175,19 | 181,87 | 0,81% | 7.136.811,00 |
| 21.01.2021 | 164,99 | 183,47 | 155,33 | 180,40 | 11,47% | 17.618.431,00 |
| 20.01.2021 | 176,01 | 176,31 | 161,00 | 161,83 | -6,83% | 8.517.416,00 |
| 19.01.2021 | 173,00 | 178,60 | 166,60 | 173,69 | 2,61% | 4.685.415,00 |
| 15.01.2021 | 184,58 | 186,00 | 164,86 | 169,27 | -6,22% | 8.575.682,00 |
| 14.01.2021 | 175,54 | 187,42 | 174,98 | 180,50 | 6,18% | 9.926.539,00 |
| 13.01.2021 | 160,81 | 178,62 | 159,35 | 169,99 | 5,72% | 12.529.711,00 |
| 12.01.2021 | 148,08 | 163,88 | 143,61 | 160,80 | 8,55% | 8.145.892,00 |
| 11.01.2021 | 147,99 | 150,50 | 144,02 | 148,13 | -1,10% | 2.801.867,00 |
| 08.01.2021 | 153,45 | 155,54 | 147,25 | 149,77 | -0,99% | 4.615.625,00 |
| 07.01.2021 | 146,37 | 154,42 | 145,26 | 151,27 | 5,95% | 4.482.769,00 |
| 06.01.2021 | 145,75 | 148,35 | 141,11 | 142,77 | -3,73% | 4.213.936,00 |
| 05.01.2021 | 138,28 | 149,00 | 137,25 | 148,30 | 6,58% | 5.974.246,00 |
| 04.01.2021 | 150,99 | 151,01 | 137,00 | 139,15 | -5,21% | 6.409.884,00 |
| 31.12.2020 | 146,90 | 147,89 | 144,51 | 146,80 | -1,10% | 2.795.813,00 |
| 30.12.2020 | 151,34 | 152,81 | 145,60 | 148,43 | -1,05% | 3.462.445,00 |
| 29.12.2020 | 150,00 | 151,65 | 143,12 | 150,00 | 0,67% | 5.402.266,00 |
| 28.12.2020 | 158,60 | 163,64 | 147,52 | 149,00 | -3,77% | 6.229.179,00 |
| 24.12.2020 | 159,16 | 162,79 | 154,11 | 154,84 | -2,01% | 3.621.360,00 |
| 23.12.2020 | 162,81 | 168,25 | 155,50 | 158,01 | -3,17% | 5.852.486,00 |
| 22.12.2020 | 170,00 | 174,97 | 161,05 | 163,19 | 0,10% | 9.886.633,00 |
| 21.12.2020 | 155,31 | 172,00 | 145,11 | 163,02 | 3,64% | 17.788.120,00 |
| 18.12.2020 | 150,45 | 159,00 | 150,30 | 157,30 | 6,97% | 15.954.235,00 |
| 17.12.2020 | 143,00 | 152,45 | 142,67 | 147,05 | 6,57% | 15.054.725,00 |
| 16.12.2020 | 125,83 | 142,00 | 124,91 | 137,99 | 10,57% | 20.409.551,00 |
| 15.12.2020 | 126,69 | 127,60 | 121,50 | 124,80 | -4,00% | 10.914.432,00 |
| 14.12.2020 | 135,00 | 135,30 | 125,16 | 130,00 | -6,64% | 16.966.089,00 |
| 11.12.2020 | 146,55 | 151,50 | 135,10 | 139,25 | -3,77% | 26.980.830,00 |