Airbnb Inc Historische Daten - AIRB34 | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Airbnb Inc (AIRB34)

37,52

-0,18

(-0,48%)

Geschlossen 05 Februar 9:55PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.38	-1.00263852243	37.9	39.53	37.37	39339	38.13838528	DR
4	-3.58	-8.7104622871	41.1	41.18	37	17441	38.75821078	DR
12	-1.58	-4.04092071611	39.1	42.5	37	14821	39.48842373	DR
26	1.75	4.89236790607	35.77	43.4	31.01	19600	36.49992214	DR
52	1.14	3.13358988455	36.38	44.21	31.01	13858	37.32219744	DR
156	-2.6	-6.48055832502	40.12	49.3	21.36	17170	33.47247381	DR
260	-14.11	-27.3290722448	51.63	60.18	21.36	33248	39.13551173	DR

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1738704600	37.52	-0.18	-0.48	37.66	37.74	37.46	410
1738618200	37.7	-0.44	-1.15	37.94	38.05	37.66	360
1738358940	38.14	-0.47	-1.22	38.58	38.97	38.03	189034
1738272540	38.61	-0.09	-0.23	39.08	39.53	38.61	352
1738186200	38.7	1.09	2.90	38.19	39.27	38.19	3082
1738099740	37.61	-1.67	-4.25	37.9	38.31	37.37	3869
1738013340	39.28	0.01	0.03	37.4	39.28	37	44967
1737754200	39.27	-0.01	-0.03	39	39.27	37.45	7495
1737667740	39.28	-0.08	-0.20	39.36	39.39	38.99	381
1737581400	39.36	-0.73	-1.82	40.09	40.09	39.23	507
1737495000	40.09	-1.06	-2.58	41.18	41.18	39.53	13393
1737408600	41.15	0.05	0.12	40.57	41.15	40.48	19282
1737149400	41.1	1.22	3.06	40.14	41.1	40.14	409
1737062940	39.88	0.07	0.18	39.72	40.11	39.25	290
1736976540	39.81	1.16	3.00	39.42	40.1	39.42	6008
1736890140	38.65	-0.56	-1.43	39.21	39.47	38.37	255
1736803740	39.21	-0.22	-0.56	38.64	39.39	38.64	423
1736544540	39.43	0.19	0.48	38.45	40.37	38.45	3241
1736458140	39.24	-0.16	-0.41	39.53	39.57	38.37	29674
1736371740	39.4	-0.4	-1.01	39.75	40.52	38.8	7539
1736285400	39.8	-1.68	-4.05	41.1	41.1	39.8	1331
1736198940	41.48	-0.84	-1.98	42.32	42.33	41.06	3155
1735939740	42.32	1.87	4.62	40	42.32	40	3003
1735853400	40.45	-0.36	-0.88	40.01	41.5	40.01	2790
1735594200	40.81	-0.19	-0.46	40.18	41.15	40.13	10699
1735334940	41	-0.84	-2.01	41.7	41.9	41	7550
1735248540	41.84	0.14	0.34	41	41.95	41	2290
1734989340	41.7	0.47	1.14	41.27	41.7	40.81	4654
1734730200	41.23	1.79	4.54	39.44	41.23	38.97	4770
1734643800	39.44	-0.57	-1.42	40.1	40.13	39.28	1842
1734557400	40.01	-0.43	-1.06	40.64	41.18	40.01	3044
1734470940	40.44	-0.56	-1.37	40.18	40.74	39.99	1515
1734384540	41	0.96	2.40	39.64	41	39.29	39380
1734125340	40.04	-1.24	-3.00	41.22	41.22	39.69	10697
1734039000	41.28	-0.05	-0.12	42.34	42.34	39.98	14249
1733952540	41.33	-0.51	-1.22	42.26	42.26	41.33	8837
1733866140	41.84	-0.66	-1.55	42.49	42.49	41.24	636
1733779740	42.5	0.64	1.53	41.86	42.5	41.22	1915
1733520600	41.86	0.65	1.58	41.1	41.86	40.94	4657
1733434200	41.21	-0.46	-1.10	42.09	42.09	40.68	3099
1733347800	41.67	0.04	0.10	41.56	41.85	40.89	3979
1733261340	41.63	0.17	0.41	41.78	41.78	41.29	5044
1733174940	41.46	0.5	1.22	41.2	41.6	40.9	46457
1732915740	40.96	0.01	0.02	41.18	42.25	40.7	32611
1732829400	40.95	0.06	0.15	41.17	41.17	40.75	212
1732743000	40.89	-0.08	-0.20	41.17	41.17	40.26	2246
1732656600	40.97	0.56	1.39	40.21	41	40.21	2031
1732570140	40.41	0.51	1.28	39.98	40.84	39.97	8130
1732310940	39.9	1.24	3.21	38.73	40.82	38.72	4322
1732224600	38.66	0.46	1.20	38.59	39.4	38.56	5142
1732051800	38.2	-0.2	-0.52	37.63	38.2	37.52	8513
1731965340	38.4	-2.53	-6.18	38.4	38.4	37.72	123100
1731619800	40.93	2.86	7.51	38.6	40.93	38.48	41278
1731533400	38.07	-0.63	-1.63	37.92	38.98	37.88	16846
1731446940	38.7	-0.76	-1.93	39.1	39.36	38.35	25414
1731360540	39.46	1.08	2.81	39.5	40.18	39.14	24137
1731101400	38.38	-5.02	-11.57	39.59	39.86	38.34	69403
1731014940	43.4	3.44	8.61	40.04	43.4	40.04	37652
1730928600	39.96	0.45	1.14	40.62	41.3	39.8	2986
1730842200	39.51	-0.08	-0.20	39.99	40.66	39.48	8797

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen