Holen Sie sich die Stockscreener-App
126.31
1.20%
-1.39
Airbnb Inc-Aktien (ABNB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $129.5 | $125.6 | $3.85 | 1,676,416.0 | -1.06% |
| 2026-03-12 | $133.2 | $126.1 | $7.13 | 4,472,367.0 | -4.27% |
| 2026-03-11 | $134.4 | $131.5 | $2.88 | 2,168,000.0 | +0.72% |
| 2026-03-10 | $134.6 | $130.1 | $4.51 | 3,628,696.0 | -1.19% |
| 2026-03-09 | $134.3 | $128.4 | $5.94 | 3,916,986.0 | +0.60% |
| 2026-03-06 | $133.9 | $131.0 | $2.93 | 4,600,008.0 | -1.93% |
| 2026-03-05 | $139.0 | $134.5 | $4.48 | 5,520,169.0 | +0.23% |
| 2026-03-04 | $137.9 | $133.2 | $4.78 | 4,236,958.0 | +1.88% |
| 2026-03-03 | $134.3 | $129.5 | $4.84 | 4,058,184.0 | -0.17% |
| 2026-03-02 | $134.5 | $128.6 | $5.87 | 4,815,939.0 | -1.37% |
| 2026-02-27 | $137.0 | $133.6 | $3.38 | 6,483,970.0 | -1.36% |
| 2026-02-26 | $137.5 | $132.2 | $5.28 | 7,274,949.0 | +3.75% |
| 2026-02-25 | $132.2 | $125.8 | $6.33 | 7,248,612.0 | +5.06% |
| 2026-02-24 | $127.7 | $123.8 | $3.93 | 4,625,024.0 | +2.20% |
| 2026-02-23 | $128.2 | $119.9 | $8.21 | 6,012,780.0 | -3.85% |
| 2026-02-20 | $128.0 | $124.1 | $3.92 | 6,471,212.0 | +1.65% |
| 2026-02-19 | $126.0 | $122.7 | $3.37 | 6,191,151.0 | +1.24% |
| 2026-02-18 | $126.0 | $122.5 | $3.52 | 4,516,707.0 | +0.03% |
| 2026-02-17 | $127.7 | $122.1 | $5.57 | 6,666,270.0 | +2.37% |
| 2026-02-13 | $127.0 | $119.7 | $7.35 | 11,003,875.0 | +4.65% |
| 2026-02-12 | $121.5 | $115.5 | $5.95 | 9,787,376.0 | -3.00% |
| 2026-02-11 | $122.3 | $118.1 | $4.22 | 5,838,616.0 | -0.64% |
Airbnb Inc-Aktien (ABNB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Airbnb Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ABNB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Airbnb Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Airbnb Inc-Aktien (ABNB) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $139.0 | $125.6 | $13.38 | 39,093,723.0 | -6.49% |
| 2026-02 | $137.5 | $115.5 | $21.95 | 117,442,668.0 | +4.44% |
| 2026-01 | $141.4 | $127.8 | $13.57 | 80,057,130.0 | -4.68% |
Airbnb Inc-Aktien (ABNB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $138.5 | $115.6 | $22.88 | 92,556,849.0 | +17.03% |
| 2025-11 | $127.3 | $110.8 | $16.52 | 110,221,285.0 | -7.55% |
| 2025-10 | $130.1 | $116.3 | $13.73 | 99,074,435.0 | +4.22% |
| 2025-09 | $129.2 | $119.8 | $9.47 | 103,987,473.0 | -6.98% |
| 2025-08 | $132.2 | $117.3 | $14.88 | 117,879,272.0 | -1.42% |
| 2025-07 | $143.3 | $132.1 | $11.18 | 72,369,269.0 | +0.05% |
| 2025-06 | $143.9 | $127.0 | $16.84 | 96,753,464.0 | +2.59% |
| 2025-05 | $139.8 | $120.1 | $19.70 | 128,220,080.0 | +5.81% |
| 2025-04 | $126.0 | $99.88 | $26.11 | 128,452,640.0 | +2.06% |
| 2025-03 | $144.8 | $115.7 | $29.07 | 103,094,566.0 | -13.98% |
| 2025-02 | $163.9 | $127.5 | $36.42 | 113,602,315.0 | +5.87% |
| 2025-01 | $138.1 | $125.6 | $12.46 | 78,844,002.0 | -0.18% |
Airbnb Inc-Aktien (ABNB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $140.4 | $127.2 | $13.15 | 84,254,485.0 | -3.16% |
| 2024-11 | $148.6 | $129.9 | $18.77 | 111,088,469.0 | +0.98% |
| 2024-10 | $138.7 | $123.6 | $15.08 | 69,144,669.0 | +6.29% |
| 2024-09 | $133.3 | $112.5 | $20.79 | 86,332,696.0 | +8.10% |
| 2024-08 | $139.8 | $110.4 | $29.40 | 133,513,426.0 | -15.94% |
| 2024-07 | $155.7 | $137.6 | $18.08 | 79,513,635.0 | -7.96% |
| 2024-06 | $152.9 | $143.7 | $9.20 | 70,988,830.0 | +4.62% |
| 2024-05 | $165.5 | $140.8 | $24.68 | 103,534,558.0 | -8.60% |
| 2024-04 | $166.7 | $153.8 | $12.98 | 66,559,018.0 | -3.87% |
| 2024-03 | $170.1 | $156.1 | $13.96 | 88,809,287.0 | +4.76% |
| 2024-02 | $160.0 | $141.2 | $18.76 | 122,709,740.0 | +9.25% |
| 2024-01 | $153.4 | $130.8 | $22.56 | 90,012,143.0 | +5.88% |
1.50%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):