158,596$
-0,95%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 159,60 | 162,94 | 159,21 | 160,10 | 1,09% | 3.930.357,00 |
| 17.04.2024 | 158,45 | 159,70 | 156,41 | 158,38 | 1,10% | 3.905.042,00 |
| 16.04.2024 | 155,83 | 158,94 | 155,30 | 156,65 | 0,67% | 2.728.607,00 |
| 15.04.2024 | 161,81 | 162,90 | 154,41 | 155,60 | -2,37% | 3.723.317,00 |
| 12.04.2024 | 162,42 | 162,71 | 158,78 | 159,37 | -3,66% | 3.700.504,00 |
| 11.04.2024 | 159,00 | 166,22 | 158,90 | 165,42 | 3,21% | 3.580.302,00 |
| 10.04.2024 | 159,63 | 160,96 | 158,63 | 160,28 | -1,46% | 2.478.757,00 |
| 09.04.2024 | 161,55 | 163,21 | 159,91 | 162,66 | 1,48% | 2.290.960,00 |
| 08.04.2024 | 160,36 | 161,18 | 159,29 | 160,30 | -0,91% | 2.299.005,00 |
| 05.04.2024 | 159,15 | 162,71 | 158,90 | 161,77 | 1,84% | 2.225.889,00 |
| 04.04.2024 | 161,22 | 163,65 | 158,52 | 158,85 | -0,31% | 3.539.700,00 |
| 03.04.2024 | 158,75 | 161,33 | 158,58 | 159,34 | -0,49% | 2.288.078,00 |
| 02.04.2024 | 160,95 | 160,98 | 158,68 | 160,12 | -1,98% | 4.000.867,00 |
| 01.04.2024 | 166,43 | 166,72 | 162,75 | 163,35 | -0,98% | 2.496.282,00 |
| 28.03.2024 | 166,57 | 167,38 | 164,59 | 164,96 | -0,87% | 3.415.958,00 |
| 27.03.2024 | 169,11 | 169,11 | 165,50 | 166,41 | -0,59% | 3.921.949,00 |
| 26.03.2024 | 169,69 | 170,00 | 167,32 | 167,39 | -0,36% | 2.747.663,00 |
| 25.03.2024 | 167,86 | 169,08 | 166,28 | 167,99 | 0,08% | 3.216.070,00 |
| 22.03.2024 | 167,00 | 168,80 | 166,64 | 167,86 | -0,19% | 2.837.023,00 |
| 21.03.2024 | 165,81 | 170,10 | 165,00 | 168,18 | 2,11% | 5.986.505,00 |
| 20.03.2024 | 162,39 | 165,75 | 162,27 | 164,71 | 1,80% | 4.766.298,00 |
| 19.03.2024 | 161,49 | 164,10 | 161,05 | 161,79 | -0,04% | 3.420.732,00 |
| 18.03.2024 | 161,95 | 162,87 | 160,60 | 161,86 | 0,76% | 4.296.942,00 |
| 15.03.2024 | 166,39 | 166,52 | 160,16 | 160,64 | -3,48% | 7.153.845,00 |
| 14.03.2024 | 165,74 | 166,72 | 162,72 | 166,44 | 1,02% | 5.078.143,00 |
| 13.03.2024 | 162,42 | 168,00 | 160,69 | 164,76 | -1,15% | 7.502.821,00 |
| 12.03.2024 | 163,00 | 167,00 | 162,73 | 166,67 | 2,26% | 3.945.890,00 |
| 11.03.2024 | 163,76 | 164,26 | 161,98 | 162,99 | -1,16% | 3.149.599,00 |
| 08.03.2024 | 166,00 | 168,19 | 163,48 | 164,91 | 0,84% | 4.105.743,00 |
| 07.03.2024 | 165,00 | 165,38 | 162,24 | 163,54 | -0,20% | 3.810.295,00 |
| 06.03.2024 | 160,10 | 164,59 | 160,07 | 163,87 | 2,85% | 5.167.916,00 |
| 05.03.2024 | 157,20 | 159,98 | 156,14 | 159,33 | 0,78% | 4.714.293,00 |
| 04.03.2024 | 159,90 | 163,02 | 157,93 | 158,09 | -1,02% | 4.403.219,00 |
| 01.03.2024 | 157,23 | 160,98 | 156,81 | 159,72 | 1,43% | 5.367.283,00 |
| 29.02.2024 | 153,40 | 160,00 | 153,22 | 157,47 | 2,63% | 8.002.291,00 |
| 28.02.2024 | 152,03 | 154,90 | 151,79 | 153,43 | 0,95% | 4.329.074,00 |
| 27.02.2024 | 150,00 | 152,47 | 149,23 | 151,99 | 1,82% | 4.623.715,00 |
| 26.02.2024 | 149,96 | 150,18 | 148,56 | 149,27 | -2,22% | 5.277.943,00 |
| 23.02.2024 | 153,27 | 155,30 | 150,83 | 152,66 | -1,67% | 4.851.068,00 |
| 22.02.2024 | 151,02 | 155,70 | 150,27 | 155,26 | 4,03% | 6.115.025,00 |
| 21.02.2024 | 145,98 | 149,26 | 145,40 | 149,24 | 0,72% | 4.570.787,00 |
| 20.02.2024 | 150,31 | 150,68 | 145,88 | 148,17 | -2,85% | 5.229.688,00 |
| 16.02.2024 | 156,10 | 156,10 | 151,78 | 152,51 | -3,29% | 6.520.114,00 |
| 15.02.2024 | 148,91 | 158,27 | 148,75 | 157,70 | 6,41% | 11.922.986,00 |
| 14.02.2024 | 146,16 | 149,53 | 142,57 | 148,20 | -1,87% | 16.021.806,00 |
| 13.02.2024 | 149,21 | 153,02 | 148,58 | 151,02 | -1,81% | 11.801.679,00 |
| 12.02.2024 | 148,68 | 157,35 | 148,34 | 153,80 | 4,20% | 7.909.487,00 |
| 09.02.2024 | 145,84 | 148,68 | 145,18 | 147,60 | -1,96% | 5.006.763,00 |
| 08.02.2024 | 149,25 | 150,67 | 148,06 | 150,54 | 2,03% | 3.508.283,00 |
| 07.02.2024 | 145,12 | 148,77 | 143,86 | 147,55 | 2,09% | 4.214.118,00 |
| 06.02.2024 | 145,10 | 145,13 | 142,95 | 144,53 | -0,16% | 3.697.593,00 |
| 05.02.2024 | 146,09 | 146,40 | 142,68 | 144,76 | -1,22% | 3.010.888,00 |
| 02.02.2024 | 143,99 | 148,08 | 141,24 | 146,55 | 0,04% | 4.252.797,00 |
| 01.02.2024 | 144,80 | 146,85 | 143,65 | 146,49 | 1,63% | 3.416.682,00 |
| 31.01.2024 | 148,65 | 148,74 | 143,92 | 144,14 | -3,55% | 4.126.572,00 |
| 30.01.2024 | 150,54 | 151,03 | 148,68 | 149,44 | -2,15% | 3.884.021,00 |
| 29.01.2024 | 150,00 | 153,38 | 148,54 | 152,73 | 2,08% | 5.316.315,00 |
| 26.01.2024 | 142,11 | 151,53 | 141,49 | 149,62 | 5,26% | 11.342.568,00 |
| 25.01.2024 | 143,20 | 143,29 | 140,37 | 142,14 | 0,67% | 3.677.549,00 |
| 24.01.2024 | 143,81 | 144,10 | 139,58 | 141,19 | -0,78% | 4.857.241,00 |
| 23.01.2024 | 142,75 | 143,93 | 140,52 | 142,30 | 0,20% | 3.882.149,00 |
| 22.01.2024 | 141,16 | 144,05 | 140,90 | 142,01 | 1,49% | 4.482.914,00 |
| 19.01.2024 | 138,60 | 140,29 | 136,32 | 139,93 | 2,11% | 4.089.098,00 |
| 18.01.2024 | 137,00 | 139,54 | 135,23 | 137,04 | 1,53% | 5.273.027,00 |
| 17.01.2024 | 132,84 | 135,09 | 131,10 | 134,98 | -0,03% | 3.039.656,00 |
| 16.01.2024 | 135,90 | 136,00 | 133,67 | 135,02 | -1,55% | 5.514.773,00 |
| 12.01.2024 | 139,35 | 140,99 | 137,13 | 137,14 | -1,66% | 2.481.982,00 |
| 11.01.2024 | 140,71 | 141,20 | 137,55 | 139,45 | -0,22% | 2.383.518,00 |
| 10.01.2024 | 139,20 | 140,83 | 138,70 | 139,76 | 0,16% | 2.492.691,00 |
| 09.01.2024 | 138,52 | 139,54 | 137,79 | 139,53 | -0,39% | 3.560.892,00 |
| 08.01.2024 | 137,31 | 140,25 | 136,61 | 140,08 | 3,02% | 4.179.708,00 |
| 05.01.2024 | 134,25 | 136,65 | 133,90 | 135,98 | 1,67% | 4.006.629,00 |
| 04.01.2024 | 132,86 | 137,03 | 132,50 | 133,74 | 0,28% | 4.056.898,00 |
| 03.01.2024 | 132,71 | 134,54 | 130,82 | 133,37 | -0,83% | 4.266.614,00 |
| 02.01.2024 | 134,43 | 135,60 | 133,34 | 134,48 | -1,22% | 3.485.247,00 |
| 29.12.2023 | 136,71 | 137,87 | 135,43 | 136,14 | -0,63% | 3.076.112,00 |
| 28.12.2023 | 136,55 | 137,19 | 135,70 | 137,00 | 0,36% | 2.770.816,00 |
| 27.12.2023 | 139,13 | 139,13 | 136,05 | 136,51 | -1,59% | 3.989.552,00 |
| 26.12.2023 | 141,00 | 141,00 | 137,77 | 138,72 | -1,48% | 4.384.804,00 |
| 22.12.2023 | 141,88 | 142,51 | 139,73 | 140,80 | -0,91% | 2.937.363,00 |
| 21.12.2023 | 142,37 | 143,49 | 140,31 | 142,09 | 0,74% | 3.318.535,00 |
| 20.12.2023 | 146,50 | 146,50 | 140,65 | 141,04 | -3,97% | 5.718.006,00 |
| 19.12.2023 | 147,50 | 148,61 | 146,68 | 146,87 | -0,43% | 5.090.432,00 |
| 18.12.2023 | 147,16 | 148,46 | 146,12 | 147,50 | 0,61% | 4.175.159,00 |
| 15.12.2023 | 147,26 | 148,73 | 145,86 | 146,60 | -0,52% | 8.239.015,00 |
| 14.12.2023 | 145,00 | 149,92 | 144,98 | 147,37 | 1,95% | 9.568.622,00 |
| 13.12.2023 | 142,95 | 144,94 | 140,34 | 144,55 | 2,85% | 6.673.909,00 |
| 12.12.2023 | 137,90 | 141,06 | 137,58 | 140,55 | -1,67% | 6.823.194,00 |
| 11.12.2023 | 141,36 | 144,50 | 140,85 | 142,93 | 1,60% | 4.560.543,00 |
| 08.12.2023 | 138,19 | 141,54 | 137,80 | 140,68 | 0,60% | 4.411.181,00 |
| 07.12.2023 | 135,51 | 141,16 | 135,43 | 139,84 | 3,35% | 7.108.552,00 |
| 06.12.2023 | 135,59 | 138,48 | 135,14 | 135,31 | 1,17% | 4.932.046,00 |
| 05.12.2023 | 132,68 | 135,71 | 132,66 | 133,75 | 0,01% | 4.202.219,00 |
| 04.12.2023 | 134,00 | 136,75 | 132,72 | 133,73 | -0,96% | 5.263.394,00 |
| 01.12.2023 | 125,50 | 135,42 | 125,40 | 135,02 | 6,87% | 7.424.812,00 |
| 30.11.2023 | 127,00 | 128,13 | 125,09 | 126,34 | -0,11% | 5.956.297,00 |
| 29.11.2023 | 127,00 | 129,58 | 126,06 | 126,48 | -0,85% | 4.615.425,00 |
| 28.11.2023 | 128,79 | 129,54 | 125,85 | 127,56 | -1,12% | 4.024.433,00 |
| 27.11.2023 | 127,50 | 129,56 | 125,85 | 129,00 | 0,49% | 4.408.422,00 |
| 24.11.2023 | 129,05 | 129,59 | 127,78 | 128,37 | -0,52% | 2.058.920,00 |