La bourse ferme dans 58 min

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
160,94-1,90 (-1,17 %)
À partir de 10:32AM EDT. Marché ouvert.
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 2024164,59163,73160,20160,94160,94474 079
24 avr. 2024164,48166,74161,09162,84162,843 852 400
23 avr. 2024157,24161,14156,70160,95160,953 455 400
22 avr. 2024156,19157,25153,76156,61156,613 030 000
19 avr. 2024159,54160,34154,56155,01155,013 892 800
18 avr. 2024159,60162,94159,21160,10160,103 930 400
17 avr. 2024158,45159,70156,41158,37158,373 905 000
16 avr. 2024155,83158,94155,30156,66156,662 728 600
15 avr. 2024161,81162,90154,41155,60155,603 723 300
12 avr. 2024162,42162,71158,78159,37159,373 699 900
11 avr. 2024159,00166,22158,90165,42165,423 580 300
10 avr. 2024159,63160,96158,63160,28160,282 478 600
09 avr. 2024161,55163,21159,91162,66162,662 291 000
08 avr. 2024160,36161,18159,29160,27160,272 299 000
05 avr. 2024159,15162,71158,90161,77161,772 225 600
04 avr. 2024161,22163,65158,52158,84158,843 539 700
03 avr. 2024158,75161,33158,58159,34159,342 288 100
02 avr. 2024160,95160,98158,68160,11160,114 000 900
01 avr. 2024166,43166,72162,75163,37163,372 496 300
28 mars 2024166,57167,38164,59164,96164,963 416 000
27 mars 2024169,11169,11165,50166,41166,413 921 900
26 mars 2024169,69170,00167,32167,39167,392 747 700
25 mars 2024167,86169,08166,28167,99167,993 216 100
22 mars 2024167,00168,80166,64167,86167,862 834 300
21 mars 2024165,81170,10165,00168,18168,185 986 500
20 mars 2024162,39165,75162,26164,71164,714 766 300
19 mars 2024161,49164,10161,05161,79161,793 420 700
18 mars 2024161,95162,87160,60161,86161,864 296 900
15 mars 2024166,39166,52160,16160,64160,647 152 400
14 mars 2024165,74166,72162,72166,44166,445 078 100
13 mars 2024162,42168,00160,69164,76164,767 502 800
12 mars 2024163,00167,00162,73166,67166,673 945 900
11 mars 2024163,76164,26161,98162,99162,993 149 600
08 mars 2024166,00168,19163,48164,91164,914 103 600
07 mars 2024165,00165,38162,24163,54163,543 810 300
06 mars 2024160,10164,59160,07163,87163,875 167 900
05 mars 2024157,20159,98156,14159,33159,334 714 300
04 mars 2024159,90163,01157,93158,09158,094 403 200
01 mars 2024157,23160,98156,81159,72159,725 365 300
29 févr. 2024153,40160,00153,22157,47157,478 002 300
28 févr. 2024152,03154,90151,79153,43153,434 329 100
27 févr. 2024150,00152,47149,23152,06152,064 623 700
26 févr. 2024149,96150,18148,56149,27149,275 277 900
23 févr. 2024153,27155,30150,82152,66152,664 851 100
22 févr. 2024151,02155,70150,26155,26155,266 115 000
21 févr. 2024145,98149,26145,40149,24149,244 570 800
20 févr. 2024150,31150,68145,88148,15148,155 229 700
16 févr. 2024156,10156,10151,78152,51152,516 518 300
15 févr. 2024148,91158,27148,75157,69157,6911 923 000
14 févr. 2024146,16149,53142,57148,20148,2016 021 800
13 févr. 2024149,21153,02148,58150,82150,8211 801 700
12 févr. 2024148,68157,35148,34153,80153,807 909 500
09 févr. 2024145,84148,68145,18147,60147,605 006 800
08 févr. 2024149,25150,67148,06150,54150,543 508 300
07 févr. 2024145,12148,77143,86147,55147,554 214 100
06 févr. 2024145,10145,13142,95144,53144,533 697 600
05 févr. 2024146,09146,40142,68144,78144,783 010 900
02 févr. 2024143,99148,08141,24146,55146,554 251 800
01 févr. 2024144,80146,85143,65146,49146,493 416 700
31 janv. 2024148,65148,74143,92144,14144,144 126 600
30 janv. 2024150,54151,03148,68149,44149,443 884 000
29 janv. 2024150,00153,38148,54152,70152,705 316 300
26 janv. 2024142,11151,53141,49149,62149,6211 342 600
25 janv. 2024143,20143,29140,37142,11142,113 677 500
24 janv. 2024143,81144,10139,58141,19141,194 857 200
23 janv. 2024142,75143,93140,52142,30142,303 882 100
22 janv. 2024141,15144,05140,90142,01142,014 482 900
19 janv. 2024138,60140,29136,32139,93139,934 085 300
18 janv. 2024137,00139,54135,23137,04137,045 273 000
17 janv. 2024132,84135,09131,10134,98134,983 039 700
16 janv. 2024135,90136,00133,67135,02135,025 514 800
12 janv. 2024139,35140,99137,13137,14137,142 480 600
11 janv. 2024140,71141,20137,55139,45139,452 383 500
10 janv. 2024139,20140,82138,70139,76139,762 492 700
09 janv. 2024138,52139,54137,79139,53139,533 560 900
08 janv. 2024137,31140,25136,61140,08140,084 179 700
05 janv. 2024134,25136,65133,90135,98135,984 004 600
04 janv. 2024132,86137,03132,50133,72133,724 056 900
03 janv. 2024132,71134,54130,82133,42133,424 266 600
02 janv. 2024134,43135,60133,34134,48134,483 485 200
29 déc. 2023136,71137,87135,43136,14136,143 074 100
28 déc. 2023136,55137,19135,70137,00137,002 770 800
27 déc. 2023139,13139,13136,05136,55136,553 989 600
26 déc. 2023141,00141,00137,77138,72138,724 384 800
22 déc. 2023141,88142,51139,73140,80140,802 936 100
21 déc. 2023142,37143,49140,31142,09142,093 318 500
20 déc. 2023146,50146,50140,65141,07141,075 718 000
19 déc. 2023147,50148,61146,68146,91146,915 090 400
18 déc. 2023147,16148,46146,12147,50147,504 175 200
15 déc. 2023147,26148,73145,86146,60146,607 771 000
14 déc. 2023145,00149,92144,98147,26147,269 568 600
13 déc. 2023142,95144,94140,34144,51144,516 673 900
12 déc. 2023137,90141,06137,58140,55140,556 823 200
11 déc. 2023141,36144,50140,85142,91142,914 560 500
08 déc. 2023138,19141,54137,80140,68140,684 410 400
07 déc. 2023135,51141,16135,43139,84139,847 108 600
06 déc. 2023135,59138,48135,14135,31135,314 932 000
05 déc. 2023132,68135,71132,66133,71133,714 202 200
04 déc. 2023134,00136,75132,72133,70133,705 263 400
01 déc. 2023125,50135,42125,40135,02135,027 419 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...