Deutsche Märkte geschlossen

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
166,75-2,85 (-1,68%)
Börsenschluss: 04:00PM EST
166,49 -0,26 (-0,16%)
Nachbörse: 07:56PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 2021168,98170,73162,14166,75166,756.457.299
02. Dez. 2021161,36170,29160,49169,60169,605.687.600
01. Dez. 2021174,01180,13162,03163,08163,087.645.700
30. Nov. 2021176,40180,64170,92172,54172,5410.682.700
29. Nov. 2021176,88180,70175,90180,08180,085.317.400
26. Nov. 2021167,76174,64167,04173,86173,866.044.100
24. Nov. 2021175,63182,78175,00179,89179,894.763.300
23. Nov. 2021181,14183,73175,25178,27178,276.451.900
22. Nov. 2021190,44190,76176,72181,73181,7312.619.800
19. Nov. 2021196,60199,36190,50196,42196,428.181.900
18. Nov. 2021199,34205,00196,00204,33204,334.597.700
17. Nov. 2021207,00212,58198,40199,11199,116.383.400
16. Nov. 2021205,59209,93203,47207,04207,044.431.300
15. Nov. 2021206,20209,24204,16207,21207,217.479.300
12. Nov. 2021192,46208,16192,06206,54206,5412.050.300
11. Nov. 2021195,20197,93190,77191,61191,615.899.000
10. Nov. 2021190,23195,00189,28192,22192,226.704.100
09. Nov. 2021201,44201,50187,50194,68194,689.056.100
08. Nov. 2021203,35211,34199,75200,32200,3212.855.300
05. Nov. 2021186,15203,29185,94201,62201,6227.285.400
04. Nov. 2021175,95179,43173,96178,45178,459.664.600
03. Nov. 2021171,89173,75170,93172,87172,872.827.100
02. Nov. 2021174,95175,30170,58172,87172,873.292.100
01. Nov. 2021170,50175,44170,50174,60174,604.401.100
29. Okt. 2021171,39171,39168,85170,66170,662.294.400
28. Okt. 2021170,20171,85168,71171,70171,702.143.700
27. Okt. 2021170,74172,65168,88169,10169,103.009.800
26. Okt. 2021170,40172,00167,90171,14171,142.937.900
25. Okt. 2021166,69170,33166,65169,24169,242.620.800
22. Okt. 2021169,30169,44165,16166,64166,642.986.000
21. Okt. 2021169,07171,53167,70170,50170,502.889.400
20. Okt. 2021170,06171,94168,20169,76169,762.687.000
19. Okt. 2021172,57172,81170,06170,74170,742.776.600
18. Okt. 2021167,50172,70167,11172,32172,322.793.700
15. Okt. 2021171,90172,95168,58169,18169,183.588.400
14. Okt. 2021175,24176,75170,04170,50170,504.139.400
13. Okt. 2021173,00175,19171,80173,58173,583.521.900
12. Okt. 2021172,69175,90171,23172,75172,756.028.100
11. Okt. 2021170,00171,54166,63166,67166,672.046.300
08. Okt. 2021170,10174,10169,48169,97169,972.263.500
07. Okt. 2021170,00171,27168,60169,60169,602.119.600
06. Okt. 2021161,39167,32160,63167,25167,252.461.500
05. Okt. 2021165,67166,59162,43164,74164,744.340.100
04. Okt. 2021171,99172,26164,03164,50164,504.459.400
01. Okt. 2021170,31173,20168,55173,01173,014.963.000
30. Sept. 2021168,10169,50165,71167,75167,752.662.500
29. Sept. 2021170,10171,22166,55168,07168,072.788.700
28. Sept. 2021172,52173,56166,90168,58168,584.362.800
27. Sept. 2021175,00176,32172,02174,26174,263.551.400
24. Sept. 2021174,53176,96173,61175,88175,884.084.900
23. Sept. 2021171,55176,00170,50175,13175,135.370.800
22. Sept. 2021170,03171,81167,37169,96169,964.353.600
21. Sept. 2021164,00170,01162,96169,29169,298.592.500
20. Sept. 2021162,24166,54159,45161,64161,646.846.800
17. Sept. 2021169,30170,00163,61166,59166,5920.024.700
16. Sept. 2021165,26169,45165,04168,15168,156.094.800
15. Sept. 2021162,32166,63160,49166,37166,375.656.000
14. Sept. 2021160,66164,70159,41163,30163,304.655.500
13. Sept. 2021160,25162,99154,79160,32160,327.520.900
10. Sept. 2021166,95168,24165,01165,20165,203.981.300
09. Sept. 2021163,00166,97160,83166,00166,005.935.800
08. Sept. 2021163,23166,55161,60163,93163,935.866.500
07. Sept. 2021159,72165,74159,55165,00165,0011.008.800
03. Sept. 2021158,05160,64157,20158,00158,004.456.400
02. Sept. 2021156,50159,46156,50157,20157,203.301.000
01. Sept. 2021154,84158,64154,29156,59156,594.324.700
31. Aug. 2021155,94158,15153,58154,99154,997.404.000
30. Aug. 2021154,41157,49151,92156,02156,023.968.700
27. Aug. 2021152,25156,44151,45154,18154,184.814.600
26. Aug. 2021159,34159,50151,45152,73152,737.243.000
25. Aug. 2021158,76163,06158,00160,35160,357.267.700
24. Aug. 2021147,00161,98146,50161,42161,4222.096.800
23. Aug. 2021144,90147,63144,15146,79146,794.727.400
20. Aug. 2021142,00143,95141,50143,70143,702.965.300
19. Aug. 2021143,79145,28141,92142,65142,654.732.400
18. Aug. 2021144,02148,68141,70146,74146,745.190.100
17. Aug. 2021145,00148,20143,58143,90143,907.855.100
16. Aug. 2021151,99152,03144,90148,57148,577.715.200
13. Aug. 2021146,66152,76144,51152,76152,7616.781.900
12. Aug. 2021148,86151,68146,55151,15151,158.794.100
11. Aug. 2021147,54149,28145,16148,16148,166.717.700
10. Aug. 2021149,37150,76147,85147,95147,955.149.800
09. Aug. 2021148,74151,00148,70149,44149,445.541.900
06. Aug. 2021148,99150,19147,55149,99149,994.039.600
05. Aug. 2021146,67150,41146,40150,32150,324.737.500
04. Aug. 2021145,10147,46145,01147,40147,404.631.400
03. Aug. 2021147,73147,79143,28145,65145,655.491.000
02. Aug. 2021143,85146,27143,40145,49145,494.522.400
30. Juli 2021141,75144,69141,74144,01144,014.163.200
29. Juli 2021143,65145,00141,71143,47143,475.005.500
28. Juli 2021141,31143,73141,03143,30143,304.466.800
27. Juli 2021141,26142,52138,31141,58141,585.113.100
26. Juli 2021139,13142,19137,20142,00142,006.489.500
23. Juli 2021139,80140,00137,41138,73138,732.811.100
22. Juli 2021141,29141,29137,66139,47139,474.628.400
21. Juli 2021136,71140,15135,73139,25139,255.269.600
20. Juli 2021132,75137,43131,70136,09136,096.274.600
19. Juli 2021131,36133,77130,31131,88131,887.215.700
16. Juli 2021139,69139,79133,51134,31134,316.094.600
15. Juli 2021139,18140,52136,54137,50137,506.576.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...