Holen Sie sich die Stockscreener-App
120.94
0.67%
0.81
Handel nachbörslich:
120.82
-0.12
-0.10%
Airbnb Inc-Aktien (ABNB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $121.0 | $119.2 | $1.78 | 2,317,438.0 | +0.67% |
| 2025-12-03 | $120.7 | $117.6 | $3.09 | 5,395,949.0 | +1.38% |
| 2025-12-02 | $120.1 | $117.4 | $2.72 | 6,583,701.0 | -0.25% |
| 2025-12-01 | $119.6 | $115.6 | $3.97 | 4,711,416.0 | +1.55% |
| 2025-11-28 | $117.8 | $116.4 | $1.39 | 2,833,760.0 | +0.21% |
| 2025-11-26 | $118.0 | $116.4 | $1.64 | 5,107,599.0 | -1.54% |
| 2025-11-25 | $119.2 | $114.5 | $4.77 | 7,725,812.0 | +3.63% |
| 2025-11-24 | $115.0 | $113.4 | $1.67 | 6,455,835.0 | +0.13% |
| 2025-11-21 | $115.7 | $111.8 | $3.85 | 6,842,016.0 | +2.44% |
| 2025-11-20 | $115.1 | $110.8 | $4.33 | 7,175,037.0 | -2.53% |
| 2025-11-19 | $115.9 | $114.1 | $1.83 | 4,490,301.0 | -0.85% |
| 2025-11-18 | $118.5 | $115.4 | $3.15 | 5,465,221.0 | -1.85% |
| 2025-11-17 | $121.3 | $116.7 | $4.63 | 5,060,430.0 | -3.62% |
| 2025-11-14 | $122.8 | $119.6 | $3.15 | 3,975,746.0 | +0.68% |
| 2025-11-13 | $123.4 | $121.0 | $2.40 | 3,713,734.0 | -0.41% |
| 2025-11-12 | $122.8 | $120.7 | $2.14 | 3,712,867.0 | -0.69% |
| 2025-11-11 | $123.5 | $120.0 | $3.46 | 4,423,668.0 | +1.94% |
| 2025-11-10 | $122.8 | $119.8 | $3.05 | 7,368,797.0 | -0.56% |
| 2025-11-07 | $125.8 | $117.1 | $8.61 | 11,560,070.0 | +0.29% |
| 2025-11-06 | $123.4 | $119.8 | $3.57 | 9,743,957.0 | -1.61% |
| 2025-11-05 | $124.1 | $121.6 | $2.49 | 4,554,647.0 | +0.12% |
| 2025-11-04 | $126.0 | $121.9 | $4.06 | 5,962,569.0 | -3.51% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $121.0 | $115.6 | $5.36 | 21,325,942.0 | +3.38% |
| 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% |
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% |
2.51%
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):