129.00
price up icon0.50%   0.64
after-market Handel nachbörslich: 128.00 -1.00 -0.78%
loading

Airbnb Inc-Aktien (ABNB) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-05-30 $129.2 $125.0 $4.25 9,546,101.0 +0.50%
2025-05-29 $130.0 $127.0 $3.04 4,661,323.0 -0.24%
2025-05-28 $129.6 $127.7 $1.89 4,729,572.0 -0.56%
2025-05-27 $130.4 $128.3 $2.06 7,241,086.0 +2.11%
2025-05-23 $127.4 $125.0 $2.38 4,359,601.0 -0.73%
2025-05-22 $128.3 $125.9 $2.39 6,449,947.0 +0.10%
2025-05-21 $130.8 $127.0 $3.82 6,684,652.0 -3.49%
2025-05-20 $134.6 $131.4 $3.21 6,606,161.0 -3.27%
2025-05-19 $137.4 $135.0 $2.34 4,889,934.0 -1.01%
2025-05-16 $138.4 $136.2 $2.24 3,667,416.0 +0.88%
2025-05-15 $137.8 $135.3 $2.51 3,460,576.0 -0.48%
2025-05-14 $139.8 $137.1 $2.74 6,147,480.0 -0.43%
2025-05-13 $138.5 $133.8 $4.78 6,812,227.0 +2.86%
2025-05-12 $134.8 $132.1 $2.71 7,196,078.0 +5.64%
2025-05-09 $127.3 $123.4 $3.93 6,143,771.0 +0.51%
2025-05-08 $127.6 $123.6 $4.01 3,813,064.0 +2.66%
2025-05-07 $123.7 $120.4 $3.24 3,421,900.0 +1.19%
2025-05-06 $124.5 $121.6 $2.93 5,151,661.0 -2.58%
2025-05-05 $127.6 $122.3 $5.29 6,759,243.0 -0.30%
2025-05-02 $126.6 $120.1 $6.43 11,297,088.0 +1.01%

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
2025-05 $139.8 $120.1 $19.70 137,766,181.0 +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%
$62.65
price down icon 2.96%
travel_services RCL
$256.97
price up icon 0.99%
travel_services CCL
$23.22
price up icon 0.26%
$166.75
price up icon 0.66%
travel_services VIK
$44.64
price up icon 0.68%
Kapitalisierung:     |  Volumen (24h):