Holen Sie sich die Stockscreener-App
158.35
0.89%
-1.46
Airbnb Inc-Aktien (ABNB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-08 | $158.5 | $155.8 | $2.68 | 1,927,340.0 | -0.88% |
| 2024-05-07 | $162.9 | $159.8 | $3.13 | 2,871,361.0 | -1.35% |
| 2024-05-06 | $162.4 | $160.2 | $2.24 | 2,897,412.0 | +1.43% |
| 2024-05-03 | $165.5 | $159.2 | $6.35 | 4,513,366.0 | +0.87% |
| 2024-05-02 | $158.4 | $153.2 | $5.20 | 4,727,366.0 | +1.39% |
| 2024-05-01 | $160.9 | $156.0 | $4.95 | 2,729,955.0 | -1.52% |
| 2024-04-30 | $162.1 | $158.5 | $3.57 | 2,846,465.0 | -2.27% |
| 2024-04-29 | $165.5 | $161.3 | $4.22 | 2,280,946.0 | -1.21% |
| 2024-04-26 | $165.2 | $162.8 | $2.39 | 2,779,594.0 | +0.75% |
| 2024-04-25 | $163.7 | $159.5 | $4.23 | 2,377,549.0 | +0.10% |
| 2024-04-24 | $166.7 | $161.1 | $5.65 | 3,743,474.0 | +1.17% |
| 2024-04-23 | $161.1 | $156.7 | $4.44 | 3,050,288.0 | +2.77% |
| 2024-04-22 | $157.2 | $153.8 | $3.49 | 3,005,361.0 | +1.03% |
| 2024-04-19 | $160.3 | $154.6 | $5.78 | 3,829,175.0 | -3.18% |
| 2024-04-18 | $162.9 | $159.2 | $3.73 | 3,850,664.0 | +1.09% |
| 2024-04-17 | $159.7 | $156.4 | $3.29 | 3,818,822.0 | +1.09% |
| 2024-04-16 | $158.9 | $155.3 | $3.64 | 2,687,386.0 | +0.68% |
| 2024-04-15 | $162.9 | $154.4 | $8.49 | 3,720,103.0 | -2.37% |
| 2024-04-12 | $162.7 | $158.8 | $3.93 | 3,698,092.0 | -3.66% |
| 2024-04-11 | $166.2 | $158.9 | $7.32 | 3,591,351.0 | +3.21% |
| 2024-04-10 | $161.0 | $158.6 | $2.33 | 2,477,172.0 | -1.46% |
| 2024-04-09 | $163.2 | $159.9 | $3.30 | 2,284,023.0 | +1.48% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $165.5 | $153.2 | $12.30 | 19,666,800.0 | -0.10% |
| 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% |
Airbnb Inc-Aktien (ABNB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $149.9 | $125.4 | $24.52 | 104,381,886.0 | +7.76% |
| 2023-11 | $131.6 | $114.1 | $17.52 | 124,054,323.0 | +6.81% |
| 2023-10 | $138.0 | $113.2 | $24.77 | 108,185,365.0 | -13.79% |
| 2023-09 | $151.2 | $130.8 | $20.35 | 207,913,157.0 | +4.30% |
| 2023-08 | $150.4 | $123.4 | $27.04 | 108,235,387.0 | -13.56% |
| 2023-07 | $154.9 | $126.1 | $28.89 | 104,552,188.0 | +18.75% |
| 2023-06 | $131.9 | $109.1 | $22.77 | 118,981,775.0 | +16.75% |
| 2023-05 | $129.0 | $103.5 | $25.41 | 185,007,693.0 | -8.27% |
| 2023-04 | $123.1 | $107.7 | $15.43 | 97,182,736.0 | -3.80% |
| 2023-03 | $130.8 | $111.5 | $19.34 | 111,116,493.0 | +0.91% |
| 2023-02 | $144.6 | $106.5 | $38.09 | 163,798,709.0 | +10.95% |
| 2023-01 | $117.1 | $84.30 | $32.82 | 105,774,943.0 | +29.95% |
Airbnb Inc-Aktien (ABNB) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $102.8 | $81.91 | $20.85 | 117,913,043.0 | -16.29% |
| 2022-11 | $113.1 | $91.27 | $21.83 | 159,631,155.0 | -4.46% |
| 2022-10 | $120.7 | $102.2 | $18.53 | 105,810,779.0 | +1.78% |
| 2022-09 | $129.4 | $99.71 | $29.67 | 123,834,896.0 | -7.14% |
| 2022-08 | $127.1 | $107.5 | $19.61 | 148,937,028.0 | +1.93% |
| 2022-07 | $111.2 | $86.75 | $24.41 | 112,015,730.0 | +24.58% |
| 2022-06 | $125.5 | $86.71 | $38.80 | 165,384,905.0 | -26.30% |
| 2022-05 | $158.7 | $103.7 | $55.00 | 205,338,979.0 | -21.11% |
| 2022-04 | $179.1 | $150.4 | $28.65 | 83,821,961.0 | -10.80% |
| 2022-03 | $178.9 | $131.5 | $47.38 | 125,573,140.0 | +13.38% |
| 2022-02 | $191.7 | $141.2 | $50.55 | 146,575,924.0 | -1.61% |
| 2022-01 | $175.9 | $134.4 | $41.53 | 114,092,917.0 | -7.52% |
0.92%
0.49%
Kapitalisierung:
|
Volumen (24h):