148,590€
-2,91%
Echtzeit-Aktienkurs Airbnb
Bid:
Ask:
Aktienkurse zur Airbnb Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 150,56 | 150,80 | 149,98 | 150,28 | -1,80% | 16,00 |
| 29.04.2024 | 152,02 | 154,02 | 152,02 | 153,04 | 0,71% | 46,00 |
| 26.04.2024 | 150,84 | 152,00 | 150,84 | 151,96 | 1,04% | 9,00 |
| 25.04.2024 | 150,28 | 152,22 | 150,02 | 150,40 | -1,21% | 35,00 |
| 24.04.2024 | 150,00 | 155,62 | 150,00 | 152,24 | 1,49% | 107,00 |
| 23.04.2024 | 147,40 | 150,00 | 146,56 | 150,00 | 3,85% | 41,00 |
| 22.04.2024 | 144,30 | 146,68 | 144,30 | 144,44 | -0,19% | 68,00 |
| 19.04.2024 | 147,48 | 149,90 | 144,72 | 144,72 | -2,68% | 416,00 |
| 18.04.2024 | 149,38 | 149,38 | 148,56 | 148,70 | 1,23% | 43,00 |
| 17.04.2024 | 146,58 | 148,00 | 146,58 | 146,90 | 0,27% | 205,00 |
| 16.04.2024 | 145,56 | 146,72 | 144,46 | 146,50 | 1,26% | 110,00 |
| 15.04.2024 | 148,48 | 150,76 | 144,68 | 144,68 | -2,41% | 277,00 |
| 12.04.2024 | 153,94 | 155,24 | 148,26 | 148,26 | -2,36% | 152,00 |
| 11.04.2024 | 149,00 | 151,84 | 146,66 | 151,84 | 2,06% | 118,00 |
| 10.04.2024 | 149,56 | 150,36 | 147,54 | 148,78 | 1,02% | 329,00 |
| 09.04.2024 | 147,26 | 147,66 | 147,02 | 147,28 | 0,29% | 36,00 |
| 08.04.2024 | 148,48 | 149,66 | 146,86 | 146,86 | -0,16% | 674,00 |
| 05.04.2024 | 145,60 | 147,10 | 145,60 | 147,10 | -2,61% | 120,00 |
| 04.04.2024 | 147,08 | 151,04 | 146,72 | 151,04 | 2,87% | 352,00 |
| 03.04.2024 | 147,42 | 147,84 | 146,82 | 146,82 | -0,12% | 127,00 |
| 02.04.2024 | 151,18 | 151,22 | 147,00 | 147,00 | -4,45% | 220,00 |
| 28.03.2024 | 153,12 | 153,84 | 153,12 | 153,84 | -0,63% | 18,00 |
| 27.03.2024 | 154,62 | 156,02 | 151,96 | 154,82 | -1,53% | 123,00 |
| 26.03.2024 | 155,02 | 157,22 | 155,02 | 157,22 | 2,09% | 198,00 |
| 25.03.2024 | 156,00 | 156,00 | 153,76 | 154,00 | -1,28% | 1.121,00 |
| 22.03.2024 | 156,42 | 156,42 | 154,14 | 156,00 | -0,27% | 419,00 |
| 21.03.2024 | 151,38 | 156,42 | 151,20 | 156,42 | 3,30% | 456,00 |
| 20.03.2024 | 148,00 | 151,42 | 148,00 | 151,42 | 2,16% | 125,00 |
| 19.03.2024 | 149,74 | 149,74 | 148,22 | 148,22 | 0,15% | 1.010,00 |
| 18.03.2024 | 147,00 | 148,74 | 147,00 | 148,00 | -1,52% | 441,00 |
| 15.03.2024 | 152,02 | 153,18 | 148,44 | 150,28 | -2,40% | 799,00 |
| 14.03.2024 | 151,00 | 153,98 | 150,36 | 153,98 | 2,65% | 1.073,00 |
| 13.03.2024 | 151,40 | 152,88 | 150,00 | 150,00 | -2,45% | 785,00 |
| 12.03.2024 | 149,60 | 153,76 | 149,60 | 153,76 | 2,03% | 29,00 |
| 11.03.2024 | 151,82 | 151,82 | 148,48 | 150,70 | 0,47% | 183,00 |
| 08.03.2024 | 149,42 | 151,68 | 149,42 | 150,00 | 0,07% | 42,00 |
| 07.03.2024 | 149,08 | 151,24 | 149,08 | 149,90 | -0,07% | 138,00 |
| 06.03.2024 | 145,60 | 150,00 | 145,60 | 150,00 | 3,36% | 389,00 |
| 05.03.2024 | 144,66 | 146,10 | 142,00 | 145,12 | -1,06% | 795,00 |
| 04.03.2024 | 148,30 | 148,64 | 145,76 | 146,68 | -0,33% | 223,00 |
| 01.03.2024 | 146,76 | 147,16 | 144,58 | 147,16 | 2,21% | 798,00 |
| 29.02.2024 | 140,80 | 146,52 | 140,56 | 143,98 | 0,94% | 494,00 |
| 28.02.2024 | 139,56 | 142,64 | 138,90 | 142,64 | 2,62% | 49,00 |
| 27.02.2024 | 137,24 | 139,12 | 137,24 | 139,00 | 1,00% | 435,00 |
| 26.02.2024 | 139,04 | 140,00 | 137,62 | 137,62 | -2,16% | 57,00 |
| 23.02.2024 | 139,60 | 141,38 | 139,08 | 140,66 | -2,58% | 261,00 |
| 22.02.2024 | 138,12 | 144,38 | 138,12 | 144,38 | 7,43% | 33,00 |
| 21.02.2024 | 134,80 | 136,04 | 134,40 | 134,40 | -1,18% | 499,00 |
| 20.02.2024 | 139,96 | 139,96 | 136,00 | 136,00 | -3,19% | 40,00 |
| 19.02.2024 | 140,36 | 140,88 | 140,02 | 140,48 | -1,86% | 65,00 |
| 16.02.2024 | 145,42 | 147,62 | 142,06 | 143,14 | -0,49% | 391,00 |
| 15.02.2024 | 138,82 | 145,00 | 138,00 | 143,84 | 4,50% | 158,00 |
| 14.02.2024 | 134,00 | 137,92 | 132,00 | 137,64 | -2,73% | 779,00 |
| 13.02.2024 | 142,78 | 142,96 | 137,00 | 141,50 | -1,49% | 558,00 |
| 12.02.2024 | 135,76 | 146,84 | 135,76 | 143,64 | 4,25% | 1.063,00 |
| 09.02.2024 | 134,20 | 137,78 | 134,00 | 137,78 | -0,16% | 696,00 |
| 08.02.2024 | 136,50 | 139,06 | 136,28 | 138,00 | 2,62% | 666,00 |
| 07.02.2024 | 133,68 | 134,48 | 133,20 | 134,48 | -0,43% | 354,00 |
| 06.02.2024 | 133,66 | 135,06 | 133,50 | 135,06 | 0,07% | 169,00 |
| 05.02.2024 | 135,08 | 135,98 | 134,94 | 134,96 | -1,33% | 290,00 |
| 02.02.2024 | 134,80 | 136,78 | 132,34 | 136,78 | 2,64% | 220,00 |
| 01.02.2024 | 134,24 | 134,54 | 133,26 | 133,26 | -1,30% | 21,00 |
| 31.01.2024 | 137,28 | 137,28 | 135,02 | 135,02 | -2,39% | 88,00 |
| 30.01.2024 | 140,00 | 140,48 | 138,32 | 138,32 | -1,19% | 249,00 |
| 29.01.2024 | 136,94 | 140,42 | 136,94 | 139,98 | 1,85% | 1.811,00 |
| 26.01.2024 | 130,24 | 138,22 | 130,24 | 137,44 | 5,63% | 462,00 |
| 25.01.2024 | 130,66 | 130,66 | 128,00 | 130,12 | 1,13% | 551,00 |
| 24.01.2024 | 130,48 | 132,00 | 128,66 | 128,66 | -1,79% | 30,00 |
| 23.01.2024 | 128,90 | 131,00 | 128,90 | 131,00 | -0,24% | 328,00 |
| 22.01.2024 | 129,00 | 131,32 | 129,00 | 131,32 | 3,78% | 546,00 |
| 19.01.2024 | 124,02 | 127,56 | 124,02 | 126,54 | 2,10% | 265,00 |
| 18.01.2024 | 123,94 | 123,94 | 123,94 | 123,94 | 0,96% | - |
| 17.01.2024 | 122,76 | 122,76 | 122,76 | 122,76 | -1,48% | - |
| 16.01.2024 | 123,00 | 124,60 | 123,00 | 124,60 | -0,34% | 1,00 |
| 15.01.2024 | 124,18 | 125,02 | 124,18 | 125,02 | -1,23% | 9,00 |
| 12.01.2024 | 126,58 | 127,46 | 126,58 | 126,58 | -0,99% | 19,00 |
| 11.01.2024 | 127,84 | 127,84 | 127,84 | 127,84 | 1,46% | - |
| 10.01.2024 | 126,78 | 128,00 | 126,00 | 126,00 | -0,96% | 65,00 |
| 09.01.2024 | 127,22 | 127,22 | 127,22 | 127,22 | 0,57% | - |
| 08.01.2024 | 123,96 | 126,50 | 123,96 | 126,50 | 4,15% | 454,00 |
| 05.01.2024 | 121,94 | 122,02 | 121,46 | 121,46 | 0,38% | 21,00 |
| 04.01.2024 | 121,98 | 125,00 | 121,00 | 121,00 | -0,46% | 217,00 |
| 03.01.2024 | 122,28 | 122,38 | 120,20 | 121,56 | -1,22% | 582,00 |
| 02.01.2024 | 123,00 | 123,06 | 122,78 | 123,06 | 0,23% | 313,00 |
| 29.12.2023 | 122,78 | 122,78 | 122,78 | 122,78 | 0,18% | - |
| 28.12.2023 | 122,10 | 123,00 | 122,10 | 122,56 | -2,25% | 124,00 |
| 27.12.2023 | 124,70 | 125,96 | 124,70 | 125,38 | -1,97% | 127,00 |
| 22.12.2023 | 127,90 | 127,90 | 127,90 | 127,90 | -1,17% | - |
| 21.12.2023 | 128,56 | 129,54 | 127,68 | 129,42 | 0,83% | 115,00 |
| 20.12.2023 | 133,16 | 133,16 | 128,36 | 128,36 | -4,34% | 420,00 |
| 19.12.2023 | 134,14 | 135,00 | 134,14 | 134,18 | -0,16% | 57,00 |
| 18.12.2023 | 137,00 | 137,00 | 132,92 | 134,40 | -0,24% | 290,00 |
| 15.12.2023 | 134,00 | 135,08 | 133,06 | 134,72 | 1,57% | 71,00 |
| 14.12.2023 | 132,38 | 135,90 | 132,26 | 132,64 | 1,22% | 652,00 |
| 13.12.2023 | 130,00 | 132,04 | 130,00 | 131,04 | 0,96% | 1.653,00 |
| 12.12.2023 | 127,52 | 129,80 | 127,52 | 129,80 | -2,71% | 615,00 |
| 11.12.2023 | 127,00 | 133,42 | 127,00 | 133,42 | 2,21% | 292,00 |
| 08.12.2023 | 129,12 | 130,54 | 129,12 | 130,54 | 1,43% | 36,00 |
| 07.12.2023 | 125,52 | 130,08 | 125,24 | 128,70 | 1,04% | 158,00 |
| 06.12.2023 | 123,04 | 127,96 | 123,04 | 127,38 | 3,07% | 163,00 |