147,010€
1,48%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 147,42 | 147,50 | 145,35 | 146,94 | 1,44% | - |
| 02.05.2024 | 147,70 | 148,20 | 144,22 | 144,86 | -3,90% | 409,00 |
| 30.04.2024 | 150,98 | 150,98 | 150,00 | 150,74 | -0,19% | 117,00 |
| 29.04.2024 | 153,44 | 154,06 | 151,02 | 151,02 | -1,97% | 19,00 |
| 26.04.2024 | 151,38 | 154,40 | 150,88 | 154,06 | 2,87% | 169,00 |
| 25.04.2024 | 150,50 | 152,80 | 149,24 | 149,76 | -1,29% | 746,00 |
| 24.04.2024 | 152,40 | 153,96 | 151,36 | 151,72 | 1,63% | 607,00 |
| 23.04.2024 | 147,46 | 149,44 | 145,76 | 149,28 | 2,67% | 906,00 |
| 22.04.2024 | 146,58 | 146,60 | 144,32 | 145,40 | -2,19% | 219,00 |
| 19.04.2024 | 148,42 | 149,98 | 145,12 | 148,66 | -2,21% | 1.917,00 |
| 18.04.2024 | 147,90 | 152,40 | 147,58 | 152,02 | 2,65% | 245,00 |
| 17.04.2024 | 146,58 | 148,60 | 146,58 | 148,10 | 0,50% | 182,00 |
| 16.04.2024 | 145,52 | 147,82 | 145,10 | 147,36 | -2,01% | 1.025,00 |
| 15.04.2024 | 150,96 | 152,18 | 149,62 | 150,38 | -0,25% | 912,00 |
| 12.04.2024 | 153,84 | 155,00 | 149,92 | 150,76 | -0,72% | 723,00 |
| 11.04.2024 | 149,30 | 151,86 | 146,66 | 151,86 | 1,61% | 254,00 |
| 10.04.2024 | 150,50 | 150,96 | 148,08 | 149,46 | 0,66% | 214,00 |
| 09.04.2024 | 148,04 | 148,72 | 147,00 | 148,48 | 0,20% | 822,00 |
| 08.04.2024 | 148,48 | 149,64 | 147,50 | 148,18 | -0,28% | 738,00 |
| 05.04.2024 | 146,24 | 149,36 | 146,24 | 148,60 | -0,88% | 548,00 |
| 04.04.2024 | 147,08 | 150,22 | 146,36 | 149,92 | 0,87% | 356,00 |
| 03.04.2024 | 147,84 | 148,62 | 147,48 | 148,62 | 0,31% | 245,00 |
| 02.04.2024 | 151,98 | 152,00 | 147,68 | 148,16 | -2,86% | 947,00 |
| 28.03.2024 | 153,50 | 154,24 | 152,52 | 152,52 | -0,64% | 302,00 |
| 27.03.2024 | 153,88 | 156,08 | 153,50 | 153,50 | -1,55% | 1.920,00 |
| 26.03.2024 | 155,60 | 156,12 | 155,38 | 155,92 | 1,12% | 247,00 |
| 25.03.2024 | 154,86 | 155,34 | 153,88 | 154,20 | -0,78% | 3.493,00 |
| 22.03.2024 | 155,28 | 155,60 | 154,38 | 155,42 | -0,61% | 302,00 |
| 21.03.2024 | 151,90 | 156,38 | 151,90 | 156,38 | 3,28% | 1.089,00 |
| 20.03.2024 | 148,80 | 151,82 | 148,22 | 151,42 | 0,85% | 268,00 |
| 19.03.2024 | 148,18 | 150,14 | 148,04 | 150,14 | 1,24% | 240,00 |
| 18.03.2024 | 147,82 | 149,12 | 146,88 | 148,30 | -0,42% | 1.102,00 |
| 15.03.2024 | 153,20 | 153,20 | 148,36 | 148,92 | -2,44% | 497,00 |
| 14.03.2024 | 150,04 | 152,72 | 150,04 | 152,64 | 0,08% | 559,00 |
| 13.03.2024 | 152,00 | 152,56 | 148,88 | 152,52 | 0,94% | 522,00 |
| 12.03.2024 | 149,60 | 151,74 | 149,50 | 151,10 | 1,02% | 482,00 |
| 11.03.2024 | 149,06 | 150,70 | 148,40 | 149,58 | -0,55% | 765,00 |
| 08.03.2024 | 149,62 | 152,58 | 149,52 | 150,40 | -0,03% | 1.483,00 |
| 07.03.2024 | 149,58 | 151,00 | 149,44 | 150,44 | 0,94% | 685,00 |
| 06.03.2024 | 146,62 | 149,04 | 146,62 | 149,04 | 2,76% | 594,00 |
| 05.03.2024 | 144,70 | 145,42 | 142,88 | 145,04 | -1,39% | 1.368,00 |
| 04.03.2024 | 146,50 | 150,00 | 146,40 | 147,08 | -0,15% | 1.637,00 |
| 01.03.2024 | 146,54 | 148,50 | 144,76 | 147,30 | 1,50% | 1.428,00 |
| 29.02.2024 | 141,60 | 147,16 | 139,90 | 145,12 | 1,95% | 977,00 |
| 28.02.2024 | 139,68 | 142,68 | 139,22 | 142,34 | 2,42% | 170,00 |
| 27.02.2024 | 137,86 | 140,00 | 137,82 | 138,98 | 0,59% | 168,00 |
| 26.02.2024 | 139,64 | 140,50 | 137,70 | 138,16 | -1,40% | 1.270,00 |
| 23.02.2024 | 139,66 | 142,84 | 138,46 | 140,12 | -1,45% | 980,00 |
| 22.02.2024 | 138,04 | 142,30 | 138,04 | 142,18 | 4,59% | 1.378,00 |
| 21.02.2024 | 136,00 | 137,24 | 134,60 | 135,94 | -0,60% | 757,00 |
| 20.02.2024 | 140,68 | 140,68 | 134,82 | 136,76 | -2,51% | 933,00 |
| 19.02.2024 | 141,96 | 142,36 | 140,02 | 140,28 | -1,18% | 140,00 |
| 16.02.2024 | 145,52 | 146,42 | 141,78 | 141,96 | -1,47% | 387,00 |
| 15.02.2024 | 139,12 | 144,08 | 138,04 | 144,08 | 6,55% | 1.484,00 |
| 14.02.2024 | 134,84 | 136,18 | 131,00 | 135,22 | -4,99% | 6.981,00 |
| 13.02.2024 | 143,14 | 143,40 | 138,46 | 142,32 | -0,77% | 898,00 |
| 12.02.2024 | 136,78 | 143,42 | 136,78 | 143,42 | 5,25% | 408,00 |
| 09.02.2024 | 134,94 | 137,18 | 134,42 | 136,26 | -1,79% | 850,00 |
| 08.02.2024 | 136,68 | 139,26 | 136,46 | 138,74 | 1,57% | 2.293,00 |
| 07.02.2024 | 134,04 | 136,66 | 133,26 | 136,60 | 2,18% | 350,00 |
| 06.02.2024 | 132,88 | 135,40 | 132,88 | 133,68 | -0,74% | 592,00 |
| 05.02.2024 | 135,50 | 136,00 | 133,40 | 134,68 | -0,24% | 292,00 |
| 02.02.2024 | 135,54 | 135,54 | 131,10 | 135,00 | 1,70% | 1.106,00 |
| 01.02.2024 | 134,78 | 135,18 | 132,50 | 132,74 | -1,82% | 686,00 |
| 31.01.2024 | 137,54 | 137,54 | 134,70 | 135,20 | -2,18% | 408,00 |
| 30.01.2024 | 139,46 | 141,16 | 138,12 | 138,22 | -0,89% | 747,00 |
| 29.01.2024 | 137,40 | 140,10 | 137,34 | 139,46 | 4,31% | 2.972,00 |
| 26.01.2024 | 130,56 | 135,00 | 130,16 | 133,70 | 1,55% | 260,00 |
| 25.01.2024 | 129,10 | 131,66 | 128,84 | 131,66 | 1,06% | 1.065,00 |
| 24.01.2024 | 131,02 | 131,50 | 130,28 | 130,28 | 0,31% | 355,00 |
| 23.01.2024 | 130,04 | 130,72 | 129,88 | 129,88 | -0,52% | 2.070,00 |
| 22.01.2024 | 128,74 | 132,00 | 128,56 | 130,56 | 3,26% | 1.135,00 |
| 19.01.2024 | 126,16 | 127,80 | 125,42 | 126,44 | -0,33% | 381,00 |
| 18.01.2024 | 123,50 | 127,96 | 123,34 | 126,86 | 3,07% | 825,00 |
| 17.01.2024 | 123,08 | 123,50 | 121,84 | 123,08 | -0,53% | 1.023,00 |
| 16.01.2024 | 123,80 | 124,74 | 122,76 | 123,74 | 0,32% | 4.503,00 |
| 15.01.2024 | 126,06 | 126,06 | 122,00 | 123,34 | -2,13% | 616,00 |
| 12.01.2024 | 126,58 | 127,66 | 125,76 | 126,02 | -0,33% | 704,00 |
| 11.01.2024 | 128,04 | 128,28 | 126,32 | 126,44 | -1,11% | 2.023,00 |
| 10.01.2024 | 126,72 | 128,28 | 126,72 | 127,86 | 0,71% | 655,00 |
| 09.01.2024 | 126,98 | 127,98 | 126,54 | 126,96 | 0,52% | 898,00 |
| 08.01.2024 | 124,40 | 126,30 | 123,78 | 126,30 | 1,71% | 732,00 |
| 05.01.2024 | 121,86 | 124,30 | 121,56 | 124,18 | 0,19% | 628,00 |
| 04.01.2024 | 122,66 | 124,00 | 121,44 | 123,94 | 2,03% | 517,00 |
| 03.01.2024 | 122,32 | 122,48 | 120,10 | 121,48 | -0,77% | 756,00 |
| 02.01.2024 | 123,46 | 123,90 | 121,60 | 122,42 | -1,11% | 1.294,00 |
| 29.12.2023 | 122,80 | 124,12 | 122,02 | 123,80 | 0,15% | 626,00 |
| 28.12.2023 | 121,58 | 123,62 | 120,38 | 123,62 | 0,36% | 3.181,00 |
| 27.12.2023 | 126,84 | 126,84 | 122,88 | 123,18 | -3,60% | 992,00 |
| 22.12.2023 | 127,62 | 129,28 | 127,60 | 127,78 | -0,73% | 1.078,00 |
| 21.12.2023 | 130,36 | 131,26 | 128,20 | 128,72 | -1,82% | 1.257,00 |
| 20.12.2023 | 133,98 | 133,98 | 131,00 | 131,10 | -2,41% | 591,00 |
| 19.12.2023 | 134,54 | 134,88 | 134,24 | 134,34 | -0,16% | 283,00 |
| 18.12.2023 | 133,26 | 135,20 | 132,74 | 134,56 | -0,52% | 2.857,00 |
| 15.12.2023 | 133,80 | 136,00 | 132,64 | 135,26 | 0,03% | 1.758,00 |
| 14.12.2023 | 132,36 | 136,16 | 131,84 | 135,22 | 3,63% | 3.737,00 |
| 13.12.2023 | 130,64 | 134,00 | 129,82 | 130,48 | 0,48% | 2.946,00 |
| 12.12.2023 | 129,08 | 130,28 | 128,32 | 129,86 | -2,86% | 1.758,00 |
| 11.12.2023 | 130,50 | 134,44 | 129,28 | 133,68 | 2,28% | 2.031,00 |
| 08.12.2023 | 129,86 | 130,98 | 128,30 | 130,70 | 0,91% | 810,00 |