Scarica l'app Stockscreener
157.32
1.52%
-2.49
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché ABNB Giù?
Forum
Previsione
Storico Dei Prezzi Delle Azioni Di Airbnb Inc (ABNB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-08 | $158.5 | $155.8 | $2.68 | 1,251,211.0 | -1.58% |
| 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 Stock (ABNB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Airbnb Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ABNB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Airbnb Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Airbnb Inc Storia dei prezzi delle azioni (ABNB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $165.5 | $153.2 | $12.30 | 18,990,671.0 | -0.81% |
| 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 Storia dei prezzi delle azioni (ABNB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (ABNB) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.54%
0.31%
Capitalizzazione:
|
Volume (24 ore):