19,291€
2,62%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,56 | 25,12 | 24,51 | 25,00 | 1,87% | - |
| 04.05.2026 | 24,64 | 25,08 | 24,44 | 24,54 | 4,31% | - |
| 30.04.2026 | 23,99 | 24,02 | 23,15 | 23,53 | -1,95% | 320,00 |
| 29.04.2026 | 23,74 | 24,46 | 23,70 | 23,99 | 1,25% | 14,00 |
| 28.04.2026 | 24,85 | 25,25 | 23,58 | 23,70 | -4,61% | - |
| 27.04.2026 | 24,52 | 24,98 | 24,26 | 24,84 | 1,35% | - |
| 24.04.2026 | 24,26 | 24,56 | 24,07 | 24,51 | 1,11% | - |
| 23.04.2026 | 24,80 | 24,85 | 24,05 | 24,24 | -2,31% | 77,00 |
| 22.04.2026 | 24,76 | 25,18 | 24,58 | 24,82 | 0,27% | 90,00 |
| 21.04.2026 | 23,93 | 25,10 | 23,81 | 24,75 | 3,57% | 205,00 |
| 20.04.2026 | 23,74 | 24,02 | 23,47 | 23,90 | 0,77% | - |
| 17.04.2026 | 23,28 | 23,75 | 23,20 | 23,71 | 1,93% | - |
| 16.04.2026 | 22,85 | 23,39 | 22,84 | 23,27 | 1,93% | - |
| 15.04.2026 | 22,22 | 23,03 | 22,21 | 22,83 | 2,80% | - |
| 14.04.2026 | 21,92 | 22,31 | 21,85 | 22,20 | 1,29% | 14,00 |
| 13.04.2026 | 21,73 | 22,15 | 21,59 | 21,92 | 0,97% | - |
| 10.04.2026 | 21,89 | 21,98 | 21,44 | 21,71 | -0,63% | - |
| 09.04.2026 | 21,78 | 21,87 | 21,40 | 21,85 | 0,34% | - |
| 08.04.2026 | 22,07 | 22,48 | 21,71 | 21,78 | -1,38% | - |
| 07.04.2026 | 22,07 | 22,37 | 21,94 | 22,08 | 1,27% | 14,00 |
| 02.04.2026 | 21,64 | 22,12 | 21,40 | 21,80 | 0,47% | - |
| 01.04.2026 | 21,44 | 21,94 | 20,95 | 21,70 | 1,33% | - |
| 31.03.2026 | 21,68 | 21,91 | 21,32 | 21,42 | -1,34% | 87,00 |
| 30.03.2026 | 21,18 | 21,84 | 21,15 | 21,71 | 2,87% | 14,00 |
| 27.03.2026 | 21,50 | 21,53 | 20,89 | 21,10 | -1,93% | - |
| 26.03.2026 | 20,92 | 21,69 | 20,80 | 21,52 | 2,94% | 205,00 |
| 25.03.2026 | 20,84 | 21,34 | 20,25 | 20,90 | 0,48% | - |
| 24.03.2026 | 21,40 | 21,42 | 20,80 | 20,80 | -2,35% | - |
| 23.03.2026 | 21,24 | 21,77 | 20,93 | 21,30 | 0,47% | 14,00 |
| 20.03.2026 | 21,08 | 21,32 | 20,82 | 21,20 | 0,47% | 7.250,00 |
| 19.03.2026 | 21,22 | 21,51 | 20,64 | 21,10 | -0,47% | 5.000,00 |
| 18.03.2026 | 21,30 | 21,42 | 20,82 | 21,20 | 0,47% | - |
| 17.03.2026 | 20,57 | 21,25 | 20,40 | 21,10 | 2,76% | - |
| 16.03.2026 | 21,10 | 21,10 | 20,46 | 20,53 | -1,61% | 218,00 |
| 13.03.2026 | 20,92 | 21,38 | 20,68 | 20,87 | -0,06% | - |
| 12.03.2026 | 21,34 | 21,68 | 20,81 | 20,88 | -2,14% | - |
| 11.03.2026 | 20,77 | 21,44 | 20,70 | 21,34 | 2,57% | - |
| 10.03.2026 | 20,73 | 20,93 | 20,49 | 20,81 | -0,05% | 2.300,00 |
| 09.03.2026 | 21,00 | 21,12 | 20,37 | 20,82 | -1,44% | 292,00 |
| 06.03.2026 | 20,92 | 21,20 | 20,60 | 21,12 | 0,92% | 597,00 |
| 05.03.2026 | 20,44 | 21,21 | 20,28 | 20,93 | 2,59% | - |
| 04.03.2026 | 19,93 | 20,58 | 19,84 | 20,40 | 2,20% | - |
| 03.03.2026 | 19,33 | 20,02 | 18,98 | 19,96 | 3,27% | 5.338,00 |
| 02.03.2026 | 18,82 | 19,46 | 18,65 | 19,33 | 2,54% | 15,00 |
| 27.02.2026 | 18,69 | 18,87 | 18,27 | 18,85 | 0,85% | 500,00 |
| 26.02.2026 | 17,92 | 18,91 | 17,90 | 18,69 | 3,83% | - |
| 25.02.2026 | 16,75 | 18,01 | 16,75 | 18,00 | 7,22% | 460,00 |
| 24.02.2026 | 17,17 | 17,29 | 16,63 | 16,79 | -2,10% | - |
| 23.02.2026 | 17,95 | 18,00 | 17,05 | 17,15 | -4,94% | 35,00 |
| 20.02.2026 | 18,28 | 18,65 | 17,97 | 18,04 | -1,07% | - |
| 19.02.2026 | 18,38 | 18,78 | 18,13 | 18,24 | -0,85% | - |
| 18.02.2026 | 17,47 | 18,40 | 17,16 | 18,40 | 5,42% | - |
| 17.02.2026 | 17,70 | 18,15 | 16,60 | 17,45 | -1,69% | 488,00 |
| 16.02.2026 | 17,65 | 17,85 | 17,65 | 17,75 | 0,57% | 14,00 |
| 13.02.2026 | 18,55 | 18,85 | 16,95 | 17,65 | -1,67% | 80,00 |
| 12.02.2026 | 19,55 | 20,25 | 17,95 | 17,95 | -8,18% | 325,00 |
| 11.02.2026 | 20,40 | 20,80 | 18,95 | 19,55 | -4,17% | - |
| 10.02.2026 | 20,30 | 20,80 | 20,20 | 20,40 | 0,99% | 60,00 |
| 09.02.2026 | 20,70 | 20,90 | 19,95 | 20,20 | -1,94% | 84,00 |
| 06.02.2026 | 20,30 | 20,90 | 20,30 | 20,60 | 0,49% | 14,00 |
| 05.02.2026 | 20,60 | 20,90 | 20,30 | 20,50 | 0,00% | 225,00 |
| 04.02.2026 | 21,10 | 21,60 | 20,50 | 20,50 | -3,30% | 930,00 |
| 03.02.2026 | 23,30 | 23,50 | 21,10 | 21,20 | -8,62% | 100,00 |
| 02.02.2026 | 22,70 | 23,50 | 22,60 | 23,20 | 0,43% | - |
| 30.01.2026 | 23,10 | 23,20 | 22,60 | 23,10 | 0,87% | 7.000,00 |
| 29.01.2026 | 23,00 | 23,10 | 22,70 | 22,90 | -0,87% | 14,00 |
| 28.01.2026 | 22,80 | 23,50 | 22,70 | 23,10 | 1,76% | - |
| 27.01.2026 | 24,00 | 24,20 | 22,50 | 22,70 | -5,02% | 75,00 |
| 26.01.2026 | 23,90 | 24,20 | 23,40 | 23,90 | 0,42% | 100,00 |
| 23.01.2026 | 24,90 | 25,00 | 23,70 | 23,80 | -3,64% | 88,00 |
| 22.01.2026 | 24,40 | 25,30 | 24,30 | 24,70 | 1,65% | - |
| 21.01.2026 | 23,80 | 24,70 | 23,70 | 24,30 | 1,67% | 14,00 |
| 20.01.2026 | 23,60 | 24,10 | 23,50 | 23,90 | -0,42% | - |
| 19.01.2026 | 24,10 | 24,10 | 23,90 | 24,00 | -0,83% | - |
| 16.01.2026 | 25,00 | 25,50 | 24,20 | 24,20 | -3,59% | 3.420,00 |
| 15.01.2026 | 25,20 | 25,60 | 24,70 | 25,10 | 0,40% | - |
| 14.01.2026 | 25,00 | 25,40 | 24,80 | 25,00 | -0,79% | 2.018,00 |
| 13.01.2026 | 26,00 | 26,30 | 25,10 | 25,20 | -3,45% | 547,00 |
| 12.01.2026 | 26,60 | 26,60 | 25,40 | 26,10 | -1,51% | 1.071,00 |
| 09.01.2026 | 25,80 | 26,70 | 25,80 | 26,50 | 1,92% | 330,00 |
| 08.01.2026 | 25,80 | 26,20 | 25,60 | 26,00 | 0,39% | 24,00 |
| 07.01.2026 | 26,20 | 26,50 | 25,80 | 25,90 | -0,77% | 26,00 |
| 06.01.2026 | 26,00 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 05.01.2026 | 25,80 | 26,40 | 25,70 | 25,90 | 0,78% | 4.000,00 |
| 02.01.2026 | 25,90 | 26,40 | 25,40 | 25,70 | 0,39% | 15,00 |
| 30.12.2025 | 25,40 | 25,90 | 25,40 | 25,60 | -0,39% | - |
| 29.12.2025 | 25,70 | 25,90 | 25,40 | 25,70 | -0,77% | 5.700,00 |
| 23.12.2025 | 26,30 | 26,60 | 25,70 | 25,90 | -1,52% | 667,00 |
| 22.12.2025 | 26,60 | 27,00 | 26,30 | 26,30 | -1,87% | 18,00 |
| 19.12.2025 | 26,60 | 26,90 | 26,20 | 26,80 | 1,13% | 137,00 |
| 18.12.2025 | 26,40 | 26,80 | 26,40 | 26,50 | 0,38% | - |
| 17.12.2025 | 26,00 | 26,60 | 26,00 | 26,40 | 1,15% | 70,00 |
| 16.12.2025 | 26,00 | 26,10 | 25,60 | 26,10 | 0,38% | 60,00 |
| 15.12.2025 | 26,10 | 26,40 | 25,70 | 26,00 | -0,38% | 15,00 |
| 12.12.2025 | 25,20 | 26,40 | 25,20 | 26,10 | 1,95% | 30,00 |
| 11.12.2025 | 25,30 | 25,90 | 25,20 | 25,60 | 0,00% | 500,00 |
| 10.12.2025 | 25,60 | 25,80 | 25,30 | 25,60 | -0,78% | - |
| 09.12.2025 | 25,20 | 25,80 | 25,00 | 25,80 | 1,57% | - |
| 08.12.2025 | 25,40 | 25,90 | 25,20 | 25,40 | -0,78% | 18,00 |
| 05.12.2025 | 25,80 | 26,00 | 25,40 | 25,60 | -0,78% | 120,00 |