150,190€
1,15%
Echtzeit-Aktienkurs Airbnb Inc.
Bid:
Ask:
Aktienkurse zur Airbnb Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 148,79 | 150,65 | 148,16 | 150,06 | 1,06% | 2.081,00 |
| 03.05.2024 | 146,90 | 153,02 | 145,42 | 148,48 | 0,95% | 1.484,00 |
| 02.05.2024 | 147,56 | 148,20 | 143,52 | 147,08 | -2,09% | 1.381,00 |
| 30.04.2024 | 151,48 | 151,58 | 150,12 | 150,22 | -0,45% | 223,00 |
| 29.04.2024 | 153,98 | 154,10 | 150,66 | 150,90 | -1,72% | 1.264,00 |
| 26.04.2024 | 151,52 | 154,38 | 150,98 | 153,54 | 1,27% | 637,00 |
| 25.04.2024 | 152,40 | 152,88 | 149,16 | 151,62 | -0,26% | 1.129,00 |
| 24.04.2024 | 152,00 | 155,56 | 150,76 | 152,02 | 1,21% | 2.388,00 |
| 23.04.2024 | 147,60 | 150,38 | 146,12 | 150,20 | 2,48% | 1.107,00 |
| 22.04.2024 | 144,46 | 147,22 | 143,30 | 146,56 | 0,85% | 2.721,00 |
| 19.04.2024 | 150,20 | 150,58 | 145,12 | 145,32 | -3,18% | 5.101,00 |
| 18.04.2024 | 147,98 | 152,50 | 146,80 | 150,10 | 0,89% | 6.382,00 |
| 17.04.2024 | 147,34 | 149,42 | 146,40 | 148,78 | 0,77% | 1.472,00 |
| 16.04.2024 | 146,02 | 147,98 | 145,04 | 147,64 | 1,04% | 1.567,00 |
| 15.04.2024 | 148,88 | 152,58 | 145,26 | 146,12 | -2,31% | 4.232,00 |
| 12.04.2024 | 153,72 | 154,98 | 149,28 | 149,58 | -3,08% | 1.544,00 |
| 11.04.2024 | 148,44 | 154,98 | 146,02 | 154,34 | 3,74% | 2.476,00 |
| 10.04.2024 | 149,62 | 150,08 | 147,28 | 148,78 | -0,04% | 1.772,00 |
| 09.04.2024 | 147,02 | 149,50 | 147,02 | 148,84 | 0,59% | 1.674,00 |
| 08.04.2024 | 148,42 | 149,70 | 147,52 | 147,96 | -1,03% | 1.513,00 |
| 05.04.2024 | 146,20 | 150,00 | 146,08 | 149,50 | 1,98% | 1.388,00 |
| 04.04.2024 | 147,86 | 150,26 | 146,50 | 146,60 | -0,31% | 2.917,00 |
| 03.04.2024 | 149,02 | 149,04 | 146,80 | 147,06 | -1,16% | 1.972,00 |
| 02.04.2024 | 151,98 | 152,90 | 147,32 | 148,78 | -2,38% | 3.408,00 |
| 28.03.2024 | 153,16 | 154,94 | 152,40 | 152,40 | -1,13% | 1.634,00 |
| 27.03.2024 | 154,50 | 156,06 | 153,00 | 154,14 | 0,01% | 3.400,00 |
| 26.03.2024 | 155,68 | 156,50 | 154,12 | 154,12 | -1,05% | 1.991,00 |
| 25.03.2024 | 155,70 | 156,00 | 153,38 | 155,76 | 0,65% | 3.799,00 |
| 22.03.2024 | 154,42 | 156,12 | 153,80 | 154,76 | -0,51% | 2.976,00 |
| 21.03.2024 | 151,88 | 156,62 | 151,36 | 155,56 | 2,79% | 5.558,00 |
| 20.03.2024 | 149,16 | 151,80 | 148,18 | 151,34 | 2,04% | 2.135,00 |
| 19.03.2024 | 149,30 | 150,22 | 147,82 | 148,32 | -0,68% | 1.960,00 |
| 18.03.2024 | 147,12 | 149,34 | 147,06 | 149,34 | 0,95% | 2.726,00 |
| 15.03.2024 | 152,84 | 153,50 | 147,16 | 147,94 | -3,56% | 5.847,00 |
| 14.03.2024 | 150,48 | 153,40 | 149,66 | 153,40 | 2,13% | 9.237,00 |
| 13.03.2024 | 151,90 | 153,02 | 147,54 | 150,20 | -1,09% | 3.355,00 |
| 12.03.2024 | 148,68 | 152,76 | 148,66 | 151,86 | 1,66% | 2.781,00 |
| 11.03.2024 | 149,82 | 150,42 | 148,34 | 149,38 | -1,13% | 2.047,00 |
| 08.03.2024 | 148,64 | 153,00 | 148,50 | 151,08 | 0,75% | 4.006,00 |
| 07.03.2024 | 150,26 | 151,52 | 148,38 | 149,96 | -0,15% | 4.201,00 |
| 06.03.2024 | 145,60 | 150,64 | 145,58 | 150,18 | 2,53% | 3.247,00 |
| 05.03.2024 | 144,02 | 147,12 | 142,20 | 146,48 | 0,60% | 4.081,00 |
| 04.03.2024 | 146,14 | 150,00 | 145,60 | 145,60 | -1,81% | 4.766,00 |
| 01.03.2024 | 145,22 | 148,50 | 144,86 | 148,28 | 1,91% | 5.624,00 |
| 29.02.2024 | 141,68 | 147,20 | 139,70 | 145,50 | 2,57% | 5.703,00 |
| 28.02.2024 | 139,40 | 142,88 | 138,72 | 141,86 | 1,26% | 2.545,00 |
| 27.02.2024 | 138,10 | 140,22 | 136,74 | 140,10 | 1,71% | 5.283,00 |
| 26.02.2024 | 140,20 | 141,64 | 137,28 | 137,74 | -2,37% | 1.898,00 |
| 23.02.2024 | 139,52 | 142,98 | 138,48 | 141,08 | -1,86% | 3.013,00 |
| 22.02.2024 | 138,36 | 143,76 | 137,98 | 143,76 | 5,06% | 2.394,00 |
| 21.02.2024 | 136,22 | 137,46 | 134,30 | 136,84 | -0,03% | 1.354,00 |
| 20.02.2024 | 142,38 | 142,38 | 134,80 | 136,88 | -4,01% | 2.211,00 |
| 19.02.2024 | 140,82 | 142,92 | 140,02 | 142,60 | 0,55% | 1.558,00 |
| 16.02.2024 | 145,52 | 146,46 | 141,32 | 141,82 | -3,09% | 6.051,00 |
| 15.02.2024 | 139,08 | 146,70 | 137,66 | 146,34 | 5,81% | 10.861,00 |
| 14.02.2024 | 135,70 | 138,98 | 130,92 | 138,30 | -1,94% | 7.834,00 |
| 13.02.2024 | 142,00 | 143,40 | 138,36 | 141,04 | -1,26% | 6.615,00 |
| 12.02.2024 | 136,04 | 145,74 | 136,02 | 142,84 | 4,11% | 6.944,00 |
| 09.02.2024 | 134,52 | 137,90 | 134,30 | 137,20 | -1,65% | 5.167,00 |
| 08.02.2024 | 136,28 | 139,50 | 136,28 | 139,50 | 1,97% | 2.949,00 |
| 07.02.2024 | 133,38 | 138,00 | 132,90 | 136,80 | 1,77% | 3.303,00 |
| 06.02.2024 | 133,90 | 135,70 | 132,50 | 134,42 | -0,25% | 2.616,00 |
| 05.02.2024 | 135,00 | 136,00 | 133,16 | 134,76 | -0,85% | 2.254,00 |
| 02.02.2024 | 133,94 | 137,02 | 132,00 | 135,92 | 0,80% | 1.785,00 |
| 01.02.2024 | 133,24 | 136,04 | 132,34 | 134,84 | 0,91% | 1.018,00 |
| 31.01.2024 | 136,76 | 137,86 | 133,52 | 133,62 | -3,05% | 3.029,00 |
| 30.01.2024 | 140,24 | 141,10 | 136,96 | 137,82 | -2,23% | 3.540,00 |
| 29.01.2024 | 136,76 | 141,12 | 136,76 | 140,96 | 2,35% | 6.479,00 |
| 26.01.2024 | 129,94 | 139,00 | 129,94 | 137,72 | 5,95% | 6.364,00 |
| 25.01.2024 | 129,32 | 131,64 | 128,82 | 129,98 | 0,26% | 3.774,00 |
| 24.01.2024 | 131,84 | 132,10 | 128,14 | 129,64 | -1,17% | 1.514,00 |
| 23.01.2024 | 130,66 | 132,00 | 129,88 | 131,18 | 0,74% | 2.652,00 |
| 22.01.2024 | 129,10 | 132,00 | 127,82 | 130,22 | 1,40% | 2.139,00 |
| 19.01.2024 | 125,40 | 128,56 | 125,40 | 128,42 | 1,76% | 2.468,00 |
| 18.01.2024 | 122,96 | 128,00 | 122,96 | 126,20 | 1,74% | 4.359,00 |
| 17.01.2024 | 123,14 | 124,40 | 120,82 | 124,04 | -0,19% | 2.386,00 |
| 16.01.2024 | 124,74 | 124,80 | 123,20 | 124,28 | 0,36% | 2.806,00 |
| 15.01.2024 | 124,52 | 125,76 | 121,00 | 123,84 | -1,67% | 3.464,00 |
| 12.01.2024 | 126,38 | 128,00 | 125,34 | 125,94 | -0,83% | 1.691,00 |
| 11.01.2024 | 126,90 | 128,58 | 126,12 | 127,00 | -0,31% | 1.786,00 |
| 10.01.2024 | 126,90 | 128,24 | 126,30 | 127,40 | 0,08% | 6.004,00 |
| 09.01.2024 | 128,18 | 128,18 | 126,40 | 127,30 | -0,44% | 1.249,00 |
| 08.01.2024 | 124,36 | 128,00 | 123,40 | 127,86 | 3,05% | 3.527,00 |
| 05.01.2024 | 122,88 | 124,54 | 121,36 | 124,08 | 1,29% | 755,00 |
| 04.01.2024 | 121,30 | 125,00 | 121,16 | 122,50 | 0,05% | 1.469,00 |
| 03.01.2024 | 123,20 | 123,20 | 119,72 | 122,44 | -0,18% | 2.163,00 |
| 02.01.2024 | 122,50 | 123,96 | 121,86 | 122,66 | -0,95% | 2.199,00 |
| 29.12.2023 | 124,00 | 124,46 | 122,14 | 123,84 | 0,36% | 732,00 |
| 28.12.2023 | 122,42 | 123,92 | 120,54 | 123,40 | 0,54% | 2.389,00 |
| 27.12.2023 | 126,54 | 126,54 | 122,64 | 122,74 | -4,27% | 8.619,00 |
| 22.12.2023 | 129,40 | 129,40 | 127,30 | 128,22 | -0,67% | 6.002,00 |
| 21.12.2023 | 129,86 | 131,06 | 127,32 | 129,08 | 0,17% | 4.141,00 |
| 20.12.2023 | 132,00 | 133,86 | 128,48 | 128,86 | -4,01% | 4.162,00 |
| 19.12.2023 | 134,14 | 135,16 | 133,50 | 134,24 | -0,77% | 2.608,00 |
| 18.12.2023 | 134,22 | 135,76 | 132,00 | 135,28 | 0,80% | 6.392,00 |
| 15.12.2023 | 133,36 | 136,00 | 133,36 | 134,20 | 0,30% | 3.314,00 |
| 14.12.2023 | 131,80 | 136,20 | 130,80 | 133,80 | 0,98% | 11.830,00 |
| 13.12.2023 | 130,02 | 134,00 | 129,20 | 132,50 | 1,89% | 5.062,00 |
| 12.12.2023 | 130,00 | 130,60 | 127,74 | 130,04 | -2,17% | 7.897,00 |
| 11.12.2023 | 129,62 | 134,32 | 127,68 | 132,92 | 1,75% | 5.187,00 |