Holen Sie sich die Stockscreener-App
122.08
7.03%
-9.235
Handel nachbörslich:
122.10
0.025
+0.02%
Airbnb Inc-Aktien (ABNB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-03 | $131.1 | $120.1 | $10.96 | 6,825,178.0 | -7.03% |
| 2026-02-02 | $132.5 | $128.4 | $4.09 | 3,218,286.0 | +1.50% |
| 2026-01-30 | $131.6 | $129.1 | $2.50 | 3,501,938.0 | -1.82% |
| 2026-01-29 | $132.6 | $130.1 | $2.48 | 4,250,303.0 | +0.17% |
| 2026-01-28 | $134.1 | $131.5 | $2.61 | 2,262,799.0 | -0.51% |
| 2026-01-27 | $133.5 | $131.0 | $2.48 | 2,527,098.0 | -0.88% |
| 2026-01-26 | $134.5 | $131.2 | $3.33 | 3,486,994.0 | +0.94% |
| 2026-01-23 | $134.8 | $131.7 | $3.11 | 3,779,547.0 | -1.23% |
| 2026-01-22 | $137.2 | $133.5 | $3.70 | 3,576,119.0 | +0.16% |
| 2026-01-21 | $135.0 | $129.7 | $5.27 | 4,644,081.0 | +2.19% |
| 2026-01-20 | $132.0 | $127.8 | $4.20 | 4,471,967.0 | +0.05% |
| 2026-01-16 | $132.8 | $129.8 | $2.91 | 5,044,256.0 | -1.46% |
| 2026-01-15 | $135.5 | $131.9 | $3.57 | 4,661,210.0 | -0.14% |
| 2026-01-14 | $139.7 | $130.2 | $9.50 | 7,543,605.0 | -5.20% |
| 2026-01-13 | $140.2 | $136.5 | $3.69 | 4,105,670.0 | +1.13% |
| 2026-01-12 | $140.2 | $137.0 | $3.23 | 3,368,067.0 | -0.55% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $132.5 | $120.1 | $12.38 | 16,868,642.0 | -5.64% |
| 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% |
2.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):