Holen Sie sich die Stockscreener-App
139.27
0.44%
0.61
Handel nachbörslich:
139.27
Airbnb Inc-Aktien (ABNB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $141.4 | $137.9 | $3.49 | 4,438,133.0 | +0.44% |
| 2026-01-08 | $138.8 | $134.6 | $4.23 | 3,505,199.0 | +1.18% |
| 2026-01-07 | $139.6 | $136.8 | $2.72 | 3,581,315.0 | -0.71% |
| 2026-01-06 | $138.4 | $135.9 | $2.44 | 3,112,031.0 | +1.58% |
| 2026-01-05 | $138.0 | $132.6 | $5.33 | 4,334,965.0 | +2.15% |
| 2026-01-02 | $136.1 | $132.3 | $3.77 | 3,861,833.0 | -2.00% |
| 2025-12-31 | $137.6 | $135.6 | $2.02 | 2,151,931.0 | -0.87% |
| 2025-12-30 | $137.4 | $135.9 | $1.53 | 2,388,139.0 | +0.21% |
| 2025-12-29 | $137.2 | $136.2 | $1.00 | 2,758,054.0 | -0.15% |
| 2025-12-26 | $137.2 | $136.2 | $1.06 | 1,708,090.0 | +0.03% |
| 2025-12-24 | $138.0 | $135.8 | $2.18 | 1,457,177.0 | +0.21% |
| 2025-12-23 | $137.2 | $135.6 | $1.63 | 3,451,932.0 | -0.34% |
| 2025-12-22 | $138.5 | $135.9 | $2.57 | 5,544,185.0 | +1.23% |
| 2025-12-19 | $137.1 | $133.6 | $3.44 | 10,386,215.0 | +0.96% |
| 2025-12-18 | $135.4 | $133.0 | $2.45 | 3,862,644.0 | +0.16% |
| 2025-12-17 | $136.8 | $133.6 | $3.20 | 6,157,296.0 | +1.34% |
| 2025-12-16 | $133.0 | $131.2 | $1.88 | 4,384,690.0 | +0.15% |
| 2025-12-15 | $132.2 | $128.3 | $3.95 | 5,513,113.0 | +2.66% |
| 2025-12-12 | $130.6 | $128.2 | $2.41 | 3,600,700.0 | +0.30% |
| 2025-12-11 | $129.6 | $127.0 | $2.64 | 5,070,177.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $141.4 | $132.3 | $9.06 | 27,271,609.0 | +2.62% |
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% |
2.36%
1.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):