Hot Features
Premium
Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Airbnb Inc | ABNB | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 2,74 | 1,75% | 158,90 | 22:51:24 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 157,21 | 153,20 | 158,40 | 158,33 | 156,16 |
ABNB Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 161,66 | 165,50 | 153,20 | 160,69 | 2.637.401 | -2,76 | -1,71% |
| 1 Monat | 161,13 | 166,7446 | 153,20 | 159,80 | 3.067.291 | -2,23 | -1,38% |
| 3 Monate | 149,30 | 170,10 | 142,60 | 158,13 | 4.549.417 | 9,60 | 6,43% |
| 6 Monate | 122,51 | 170,10 | 114,10 | 145,28 | 4.779.792 | 36,39 | 29,70% |
| 1 Jahr | 120,24 | 170,10 | 103,55 | 136,15 | 5.667.837 | 38,66 | 32,15% |
| 3 Jahre | 173,63 | 212,5838 | 81,91 | 135,43 | 6.251.688 | -14,73 | -8,48% |
| 5 Jahre | 146,00 | 219,94 | 81,91 | 139,80 | 6.270.281 | 12,90 | 8,84% |
ABNB 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Mai 2024 | 156,16 | -2,41 | -1,52% | 157,58 | 160,95 | 156,00 | 2.751.725 |
| 01 Mai 2024 | 158,57 | -3,68 | -2,27% | 160,88 | 162,09 | 158,54 | 3.020.422 |
| 30 Apr 2024 | 162,25 | -1,98 | -1,21% | 164,75 | 165,50 | 161,28 | 2.309.462 |
| 27 Apr 2024 | 164,23 | 1,22 | 0,75% | 163,50 | 165,16 | 162,77 | 2.821.031 |
| 26 Apr 2024 | 163,01 | 0,17 | 0,10% | 161,51 | 163,73 | 159,50 | 2.394.681 |
| 25 Apr 2024 | 162,84 | 1,89 | 1,17% | 164,87 | 166,7446 | 161,09 | 3.853.054 |
| 24 Apr 2024 | 160,95 | 4,34 | 2,77% | 157,24 | 161,14 | 156,70 | 3.434.339 |
| 23 Apr 2024 | 156,61 | 1,60 | 1,03% | 156,19 | 157,25 | 153,765 | 3.028.061 |
| 20 Apr 2024 | 155,01 | -5,09 | -3,18% | 159,54 | 160,335 | 154,56 | 3.903.803 |
| 19 Apr 2024 | 160,10 | 1,73 | 1,09% | 159,60 | 162,90 | 159,21 | 3.930.112 |
| 18 Apr 2024 | 158,37 | 1,71 | 1,09% | 157,85 | 159,70 | 156,41 | 3.905.551 |
| 17 Apr 2024 | 156,66 | 1,06 | 0,68% | 155,83 | 158,94 | 155,30 | 2.726.068 |
| 16 Apr 2024 | 155,60 | -3,77 | -2,37% | 161,515 | 162,90 | 154,41 | 3.722.304 |
| 13 Apr 2024 | 159,37 | -6,05 | -3,66% | 162,62 | 162,7123 | 158,78 | 3.699.968 |
| 12 Apr 2024 | 165,42 | 5,14 | 3,21% | 158,89 | 166,22 | 158,89 | 3.592.530 |
| 11 Apr 2024 | 160,28 | -2,38 | -1,46% | 159,63 | 160,9599 | 158,63 | 2.478.702 |
| 10 Apr 2024 | 162,66 | 2,39 | 1,49% | 161,55 | 163,205 | 159,91 | 2.290.286 |
| 09 Apr 2024 | 160,27 | -1,50 | -0,93% | 160,475 | 161,18 | 159,29 | 2.298.329 |
| 06 Apr 2024 | 161,77 | 2,93 | 1,84% | 159,555 | 162,71 | 158,90 | 2.225.752 |
| 05 Apr 2024 | 158,84 | -0,50 | -0,31% | 161,13 | 163,65 | 158,52 | 3.537.457 |
| 04 Apr 2024 | 159,34 | -0,77 | -0,48% | 158,75 | 161,33 | 158,5853 | 2.286.381 |
| 03 Apr 2024 | 160,11 | -3,26 | -2,00% | 160,93 | 160,98 | 158,68 | 4.000.231 |
