1,435€
0,70%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 0,70% | - |
| 18.09.2024 | 1,45 | 1,45 | 1,41 | 1,43 | -1,38% | - |
| 17.09.2024 | 1,43 | 1,45 | 1,39 | 1,45 | 1,40% | - |
| 16.09.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -1,38% | - |
| 13.09.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 0,70% | - |
| 12.09.2024 | 1,45 | 1,45 | 1,38 | 1,44 | -0,69% | - |
| 11.09.2024 | 1,46 | 1,46 | 1,43 | 1,45 | -0,69% | - |
| 10.09.2024 | 1,44 | 1,47 | 1,44 | 1,46 | 1,04% | - |
| 09.09.2024 | 1,40 | 1,45 | 1,40 | 1,44 | 2,86% | - |
| 06.09.2024 | 1,42 | 1,46 | 1,40 | 1,40 | -1,06% | - |
| 05.09.2024 | 1,44 | 1,45 | 1,39 | 1,42 | -1,39% | - |
| 04.09.2024 | 1,43 | 1,47 | 1,38 | 1,44 | 0,35% | - |
| 03.09.2024 | 1,44 | 1,45 | 1,36 | 1,43 | -0,69% | - |
| 02.09.2024 | 1,43 | 1,44 | 1,43 | 1,44 | 0,70% | - |
| 30.08.2024 | 1,33 | 1,43 | 1,30 | 1,43 | 7,92% | - |
| 29.08.2024 | 1,25 | 1,36 | 1,24 | 1,33 | 6,00% | - |
| 28.08.2024 | 1,24 | 1,30 | 1,23 | 1,25 | 1,21% | 800,00 |
| 27.08.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,49% | - |
| 26.08.2024 | 1,20 | 1,25 | 1,18 | 1,21 | 0,42% | - |
| 23.08.2024 | 1,16 | 1,22 | 1,15 | 1,20 | 3,90% | - |
| 22.08.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 21.08.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 2,69% | - |
| 20.08.2024 | 1,18 | 1,21 | 1,12 | 1,12 | -5,11% | - |
| 19.08.2024 | 1,14 | 1,19 | 1,13 | 1,18 | 3,07% | - |
| 16.08.2024 | 1,21 | 1,23 | 1,12 | 1,14 | -5,39% | - |
| 15.08.2024 | 1,24 | 1,30 | 1,21 | 1,21 | -2,43% | - |
| 14.08.2024 | 1,25 | 1,28 | 1,21 | 1,24 | -0,80% | - |
| 13.08.2024 | 1,42 | 1,42 | 1,19 | 1,25 | -12,01% | - |
| 12.08.2024 | 1,27 | 1,44 | 1,25 | 1,42 | 11,86% | 500,00 |
| 09.08.2024 | 1,26 | 1,28 | 1,25 | 1,27 | 0,80% | - |
| 08.08.2024 | 1,23 | 1,28 | 1,22 | 1,26 | 2,45% | - |
| 07.08.2024 | 1,20 | 1,26 | 1,20 | 1,23 | 2,51% | - |
| 06.08.2024 | 1,15 | 1,22 | 1,15 | 1,20 | 3,91% | - |
| 05.08.2024 | 1,18 | 1,24 | 1,05 | 1,15 | -2,54% | - |
| 02.08.2024 | 1,30 | 1,32 | 1,16 | 1,18 | -8,88% | - |
| 01.08.2024 | 1,31 | 1,35 | 1,27 | 1,30 | -0,77% | - |
| 31.07.2024 | 1,30 | 1,33 | 1,30 | 1,31 | 0,77% | - |
| 30.07.2024 | 1,28 | 1,31 | 1,27 | 1,30 | 1,57% | - |
| 29.07.2024 | 1,28 | 1,31 | 1,25 | 1,28 | 0,00% | - |
| 26.07.2024 | 1,22 | 1,30 | 1,22 | 1,28 | 4,94% | - |
| 25.07.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 1,67% | - |
| 24.07.2024 | 1,24 | 1,26 | 1,20 | 1,20 | -3,24% | - |
| 23.07.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,00% | - |
| 22.07.2024 | 1,20 | 1,25 | 1,18 | 1,24 | 3,35% | 800,00 |
| 19.07.2024 | 1,16 | 1,25 | 1,14 | 1,20 | 3,46% | - |
| 18.07.2024 | 1,15 | 1,21 | 1,14 | 1,16 | 0,87% | - |
| 17.07.2024 | 1,16 | 1,20 | 1,14 | 1,15 | -0,87% | - |
| 16.07.2024 | 1,15 | 1,16 | 1,12 | 1,16 | 0,87% | - |
| 15.07.2024 | 1,12 | 1,16 | 1,09 | 1,15 | 2,69% | - |
| 12.07.2024 | 1,11 | 1,12 | 1,08 | 1,12 | 0,45% | - |
| 11.07.2024 | 1,06 | 1,12 | 1,06 | 1,11 | 4,72% | - |
| 10.07.2024 | 1,10 | 1,11 | 1,06 | 1,06 | -3,20% | - |
| 09.07.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -0,90% | - |
| 08.07.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 05.07.2024 | 1,10 | 1,12 | 1,10 | 1,10 | -0,45% | - |
| 04.07.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 03.07.2024 | 1,12 | 1,13 | 1,09 | 1,11 | -0,90% | - |
| 02.07.2024 | 1,12 | 1,14 | 1,11 | 1,12 | 0,00% | - |
| 01.07.2024 | 1,12 | 1,15 | 1,07 | 1,12 | 0,00% | - |
| 28.06.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,45% | - |
| 27.06.2024 | 1,11 | 1,13 | 1,08 | 1,12 | 0,90% | - |
| 26.06.2024 | 1,12 | 1,14 | 1,08 | 1,11 | -0,89% | - |
| 25.06.2024 | 1,15 | 1,17 | 1,11 | 1,12 | -2,61% | - |
| 24.06.2024 | 1,08 | 1,18 | 1,06 | 1,15 | 6,98% | - |
| 21.06.2024 | 1,05 | 1,09 | 1,05 | 1,08 | 2,87% | - |
| 20.06.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 0,48% | - |
| 19.06.2024 | 1,04 | 1,05 | 1,04 | 1,04 | 0,00% | - |
| 18.06.2024 | 1,04 | 1,06 | 1,04 | 1,04 | 0,00% | 1.000,00 |
| 17.06.2024 | 1,07 | 1,13 | 1,04 | 1,04 | -2,80% | - |
| 14.06.2024 | 1,10 | 1,13 | 1,05 | 1,07 | -2,28% | - |
| 13.06.2024 | 1,17 | 1,21 | 1,08 | 1,10 | -6,01% | - |
| 12.06.2024 | 1,27 | 1,27 | 1,14 | 1,17 | -7,91% | - |
| 11.06.2024 | 1,22 | 1,27 | 1,16 | 1,27 | 4,12% | - |
| 10.06.2024 | 1,12 | 1,22 | 1,07 | 1,22 | 8,97% | - |
| 07.06.2024 | 1,16 | 1,16 | 1,00 | 1,12 | -3,46% | - |
| 06.06.2024 | 1,21 | 1,23 | 1,04 | 1,16 | -4,15% | - |
| 05.06.2024 | 1,21 | 1,25 | 1,21 | 1,21 | 0,00% | - |
| 04.06.2024 | 1,21 | 1,25 | 1,20 | 1,21 | -0,41% | 300,00 |
| 03.06.2024 | 1,19 | 1,26 | 1,19 | 1,21 | 2,11% | - |
| 31.05.2024 | 1,49 | 1,49 | 1,10 | 1,19 | -20,47% | 1.000,00 |
| 30.05.2024 | 1,48 | 1,54 | 1,46 | 1,49 | 1,02% | - |
| 29.05.2024 | 1,45 | 1,49 | 1,42 | 1,48 | 2,08% | - |
| 28.05.2024 | 1,47 | 1,49 | 1,41 | 1,45 | -1,70% | - |
| 27.05.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 0,34% | - |
| 24.05.2024 | 1,42 | 1,47 | 1,39 | 1,47 | 3,53% | - |
| 23.05.2024 | 1,45 | 1,48 | 1,41 | 1,42 | -2,41% | - |
| 22.05.2024 | 1,44 | 1,47 | 1,44 | 1,45 | 1,05% | - |
| 21.05.2024 | 1,42 | 1,47 | 1,40 | 1,44 | 1,06% | - |
| 20.05.2024 | 1,49 | 1,49 | 1,42 | 1,42 | -4,38% | - |
| 17.05.2024 | 1,51 | 1,53 | 1,48 | 1,49 | -1,33% | - |
| 16.05.2024 | 1,37 | 1,51 | 1,35 | 1,51 | 10,26% | - |
| 15.05.2024 | 1,38 | 1,40 | 1,35 | 1,37 | -0,73% | - |
| 14.05.2024 | 1,36 | 1,39 | 1,35 | 1,38 | 1,10% | - |
| 13.05.2024 | 1,35 | 1,38 | 1,32 | 1,36 | 0,74% | - |
| 10.05.2024 | 1,35 | 1,39 | 1,30 | 1,35 | 0,00% | - |
| 09.05.2024 | 1,36 | 1,37 | 1,34 | 1,35 | -0,74% | - |
| 08.05.2024 | 1,35 | 1,38 | 1,35 | 1,36 | 0,74% | - |
| 07.05.2024 | 1,35 | 1,43 | 1,32 | 1,35 | 0,37% | - |
| 06.05.2024 | 1,35 | 1,37 | 1,32 | 1,35 | 0,00% | - |
| 03.05.2024 | 1,37 | 1,40 | 1,35 | 1,35 | -1,47% | - |