1,575€
4,30%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 4,30% | - |
| 11.12.2025 | 1,52 | 1,52 | 1,49 | 1,51 | -1,63% | - |
| 10.12.2025 | 1,53 | 1,58 | 1,53 | 1,54 | 1,66% | - |
| 09.12.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 4,50% | - |
| 08.12.2025 | 1,46 | 1,56 | 1,43 | 1,45 | 0,70% | - |
| 05.12.2025 | 1,44 | 1,51 | 1,39 | 1,44 | -0,35% | - |
| 04.12.2025 | 1,44 | 1,46 | 1,44 | 1,44 | -1,37% | - |
| 03.12.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,39% | - |
| 02.12.2025 | 1,49 | 1,53 | 1,44 | 1,44 | -1,03% | - |
| 01.12.2025 | 1,46 | 1,47 | 1,45 | 1,46 | 2,83% | - |
| 28.11.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 27.11.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 1,08% | - |
| 26.11.2025 | 1,37 | 1,40 | 1,37 | 1,39 | -2,80% | - |
| 25.11.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 5,54% | - |
| 24.11.2025 | 1,35 | 1,37 | 1,34 | 1,36 | 1,12% | - |
| 21.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 20.11.2025 | 1,40 | 1,46 | 1,30 | 1,31 | -2,60% | - |
| 19.11.2025 | 1,34 | 1,35 | 1,33 | 1,35 | 0,37% | - |
| 18.11.2025 | 1,39 | 1,42 | 1,33 | 1,34 | -3,25% | - |
| 17.11.2025 | 1,36 | 1,39 | 1,36 | 1,39 | -2,81% | - |
| 14.11.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -0,70% | - |
| 13.11.2025 | 1,40 | 1,44 | 1,39 | 1,44 | -6,51% | - |
| 12.11.2025 | 1,47 | 1,54 | 1,44 | 1,54 | 6,60% | - |
| 11.11.2025 | 1,37 | 1,51 | 1,35 | 1,44 | 17,07% | - |
| 10.11.2025 | 1,22 | 1,26 | 1,22 | 1,23 | 2,07% | - |
| 07.11.2025 | 1,18 | 1,21 | 1,18 | 1,21 | -2,03% | - |
| 06.11.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,82% | - |
| 04.11.2025 | 1,23 | 1,23 | 1,20 | 1,22 | -3,56% | - |
| 03.11.2025 | 1,25 | 1,28 | 1,25 | 1,27 | -3,44% | - |
| 31.10.2025 | 1,31 | 1,33 | 1,30 | 1,31 | 1,55% | - |
| 30.10.2025 | 1,32 | 1,35 | 1,28 | 1,29 | -6,18% | - |
| 29.10.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,48% | - |
| 28.10.2025 | 1,35 | 1,36 | 1,35 | 1,36 | -1,09% | - |
| 27.10.2025 | 1,35 | 1,38 | 1,35 | 1,37 | -0,36% | - |
| 24.10.2025 | 1,36 | 1,40 | 1,34 | 1,38 | 2,23% | - |
| 23.10.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 0,00% | - |
| 22.10.2025 | 1,31 | 1,37 | 1,29 | 1,35 | -4,27% | - |
| 20.10.2025 | 1,42 | 1,48 | 1,40 | 1,41 | -3,10% | - |
| 17.10.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -6,15% | - |
| 16.10.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 6,19% | - |
| 15.10.2025 | 1,46 | 1,47 | 1,44 | 1,46 | -0,68% | - |
| 14.10.2025 | 1,50 | 1,50 | 1,47 | 1,47 | 1,38% | - |
| 13.10.2025 | 1,50 | 1,54 | 1,43 | 1,45 | -6,77% | - |
| 10.10.2025 | 1,61 | 1,68 | 1,53 | 1,55 | -3,43% | - |
| 09.10.2025 | 1,57 | 1,73 | 1,57 | 1,61 | 18,01% | 633,00 |
| 08.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 7,09% | - |
| 07.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 6,28% | - |
| 03.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 02.10.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 0,84% | - |
| 01.10.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -2,87% | - |
| 30.09.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 29.09.2025 | 1,25 | 1,25 | 1,23 | 1,23 | 0,41% | - |
| 26.09.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -5,43% | - |
| 25.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 24.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | - |
| 23.09.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 22.09.2025 | 1,32 | 1,33 | 1,28 | 1,30 | -1,15% | - |
| 19.09.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 18.09.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 1,54% | - |
| 17.09.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,14% | - |
| 16.09.2025 | 1,32 | 1,32 | 1,30 | 1,32 | 1,94% | 250,00 |
| 15.09.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | - |
| 12.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 11.09.2025 | 1,29 | 1,31 | 1,29 | 1,31 | 2,75% | - |
| 09.09.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 1,19% | - |
| 08.09.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,20% | - |
| 05.09.2025 | 1,25 | 1,26 | 1,23 | 1,25 | 0,00% | - |
| 04.09.2025 | 1,25 | 1,28 | 1,24 | 1,25 | 0,00% | - |
| 03.09.2025 | 1,26 | 1,27 | 1,23 | 1,25 | -1,19% | - |
| 02.09.2025 | 1,22 | 1,26 | 1,22 | 1,26 | 3,28% | - |
| 01.09.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,21% | - |
| 29.08.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 0,41% | 590,00 |
| 28.08.2025 | 1,21 | 1,25 | 1,18 | 1,23 | 0,82% | - |
| 27.08.2025 | 1,26 | 1,29 | 1,21 | 1,22 | -3,94% | - |
| 26.08.2025 | 1,24 | 1,28 | 1,22 | 1,27 | 2,01% | - |
| 25.08.2025 | 1,20 | 1,26 | 1,18 | 1,25 | 3,75% | - |
| 22.08.2025 | 1,22 | 1,25 | 1,19 | 1,20 | -2,44% | - |
| 21.08.2025 | 1,22 | 1,23 | 1,20 | 1,23 | 0,41% | - |
| 20.08.2025 | 1,21 | 1,24 | 1,18 | 1,23 | 1,66% | 6.250,00 |
| 19.08.2025 | 1,22 | 1,25 | 1,18 | 1,21 | -1,63% | - |
| 18.08.2025 | 1,09 | 1,23 | 1,09 | 1,23 | 12,90% | - |
| 15.08.2025 | 1,08 | 1,11 | 1,08 | 1,09 | 0,46% | - |
| 14.08.2025 | 1,06 | 1,10 | 1,02 | 1,08 | 2,86% | 250,00 |
| 13.08.2025 | 0,98 | 1,19 | 0,97 | 1,05 | 7,14% | - |
| 12.08.2025 | 0,79 | 1,01 | 0,79 | 0,98 | -0,76% | - |
| 11.08.2025 | 0,79 | 1,07 | 0,75 | 0,99 | 25,00% | - |
| 08.08.2025 | 0,78 | 0,80 | 0,77 | 0,79 | 1,28% | - |
| 07.08.2025 | 0,78 | 0,79 | 0,77 | 0,78 | 0,00% | - |
| 06.08.2025 | 0,80 | 0,83 | 0,77 | 0,78 | -1,89% | 250,00 |
| 05.08.2025 | 0,79 | 0,81 | 0,77 | 0,80 | 0,95% | - |
| 04.08.2025 | 0,78 | 0,80 | 0,76 | 0,79 | 1,61% | - |
| 01.08.2025 | 0,79 | 0,79 | 0,76 | 0,78 | -1,59% | - |
| 31.07.2025 | 0,79 | 0,80 | 0,77 | 0,79 | 0,00% | - |
| 30.07.2025 | 0,78 | 0,81 | 0,78 | 0,79 | 1,61% | - |
| 29.07.2025 | 0,77 | 0,81 | 0,77 | 0,78 | 0,00% | - |
| 28.07.2025 | 0,77 | 0,79 | 0,77 | 0,78 | 0,98% | - |
| 25.07.2025 | 0,79 | 0,79 | 0,76 | 0,77 | -2,23% | - |
| 24.07.2025 | 0,79 | 0,80 | 0,77 | 0,79 | -0,63% | - |
| 23.07.2025 | 0,78 | 0,80 | 0,77 | 0,79 | 0,96% | 3.800,00 |
| 22.07.2025 | 0,80 | 0,81 | 0,77 | 0,78 | -2,19% | - |