174,290$
-4,21%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 179,39 | 179,88 | 172,75 | 174,29 | -4,21% | 5.000.527,00 |
| 07.07.2026 | 184,80 | 188,31 | 180,90 | 181,95 | 0,51% | 5.363.758,00 |
| 06.07.2026 | 185,49 | 186,89 | 180,57 | 181,03 | -1,91% | 6.609.966,00 |
| 02.07.2026 | 184,35 | 186,42 | 181,68 | 184,56 | 1,05% | 14.189.105,00 |
| 01.07.2026 | 179,88 | 185,45 | 177,52 | 182,64 | 2,47% | 6.639.824,00 |
| 30.06.2026 | 180,31 | 181,38 | 176,70 | 178,24 | -2,29% | 6.478.534,00 |
| 29.06.2026 | 185,00 | 186,50 | 181,79 | 182,41 | 0,52% | 8.245.251,00 |
| 26.06.2026 | 177,41 | 183,29 | 176,92 | 181,46 | 2,49% | 12.746.725,00 |
| 25.06.2026 | 181,20 | 183,18 | 176,56 | 177,05 | -2,32% | 10.845.598,00 |
| 24.06.2026 | 171,17 | 184,88 | 171,01 | 181,25 | 7,29% | 13.956.105,00 |
| 23.06.2026 | 167,57 | 170,11 | 165,85 | 168,94 | 0,70% | 9.166.236,00 |
| 22.06.2026 | 169,49 | 171,00 | 164,13 | 167,77 | -2,33% | 8.274.747,00 |
| 18.06.2026 | 172,66 | 174,45 | 170,29 | 171,78 | 0,09% | 18.363.035,00 |
| 17.06.2026 | 174,78 | 176,58 | 170,70 | 171,63 | -2,33% | 5.894.954,00 |
| 16.06.2026 | 175,72 | 176,71 | 174,10 | 175,72 | 0,62% | 7.444.099,00 |
| 15.06.2026 | 169,02 | 176,80 | 169,02 | 174,64 | 5,88% | 9.471.723,00 |
| 12.06.2026 | 166,21 | 168,44 | 161,69 | 164,94 | 0,83% | 6.492.277,00 |
| 11.06.2026 | 160,66 | 165,00 | 158,12 | 163,59 | 1,84% | 8.094.549,00 |
| 10.06.2026 | 164,10 | 164,10 | 159,23 | 160,64 | -2,04% | 6.791.929,00 |
| 09.06.2026 | 162,61 | 168,89 | 161,58 | 163,99 | 1,04% | 8.153.187,00 |
| 08.06.2026 | 165,55 | 166,73 | 162,20 | 162,30 | -2,13% | 6.621.025,00 |
| 05.06.2026 | 167,54 | 171,92 | 164,89 | 165,84 | -0,99% | 7.810.312,00 |
| 04.06.2026 | 168,50 | 171,22 | 166,36 | 167,49 | 1,64% | 6.666.209,00 |
| 03.06.2026 | 165,71 | 168,42 | 164,45 | 164,78 | -1,45% | 6.981.137,00 |
| 02.06.2026 | 167,54 | 168,23 | 162,42 | 167,21 | -1,21% | 7.011.701,00 |
| 01.06.2026 | 168,69 | 171,25 | 164,89 | 169,25 | 1,09% | 6.638.740,00 |
| 29.05.2026 | 170,29 | 170,50 | 167,22 | 167,43 | -1,41% | 8.489.894,00 |
| 28.05.2026 | 167,11 | 169,94 | 166,61 | 169,82 | 0,86% | 7.323.233,00 |
| 27.05.2026 | 165,01 | 170,51 | 165,00 | 168,37 | 3,10% | 9.932.990,00 |
| 26.05.2026 | 162,85 | 166,24 | 162,11 | 163,30 | 1,39% | 6.370.880,00 |
| 22.05.2026 | 159,18 | 162,80 | 159,00 | 161,06 | 0,86% | 7.380.355,00 |
| 21.05.2026 | 155,25 | 160,42 | 153,51 | 159,68 | 1,74% | 7.470.505,00 |
| 20.05.2026 | 153,45 | 158,23 | 150,14 | 156,95 | 1,56% | 8.111.291,00 |
| 19.05.2026 | 153,37 | 160,91 | 153,37 | 154,54 | -0,34% | 8.389.793,00 |
| 18.05.2026 | 155,64 | 156,83 | 153,12 | 155,07 | 0,61% | 6.976.284,00 |
| 15.05.2026 | 154,94 | 156,65 | 153,05 | 154,13 | -0,23% | 6.776.964,00 |
| 14.05.2026 | 154,93 | 158,19 | 153,97 | 154,48 | -0,35% | 5.678.554,00 |
| 13.05.2026 | 158,20 | 158,94 | 154,77 | 155,03 | -3,44% | 6.829.752,00 |
| 12.05.2026 | 158,43 | 161,19 | 157,86 | 160,56 | 1,75% | 6.892.531,00 |
| 11.05.2026 | 164,10 | 165,31 | 156,07 | 157,80 | -4,90% | 10.544.280,00 |
| 08.05.2026 | 169,20 | 170,56 | 165,62 | 165,93 | -3,12% | 8.860.999,00 |
| 07.05.2026 | 168,25 | 173,72 | 167,55 | 171,28 | 1,76% | 8.120.929,00 |
| 06.05.2026 | 173,23 | 175,52 | 168,22 | 168,32 | 0,41% | 9.043.478,00 |
| 05.05.2026 | 165,25 | 169,08 | 164,05 | 167,63 | 1,24% | 8.002.065,00 |
| 04.05.2026 | 170,00 | 170,86 | 165,21 | 165,58 | -2,39% | 5.568.223,00 |
| 01.05.2026 | 169,03 | 171,58 | 168,15 | 169,63 | 0,75% | 5.444.251,00 |
| 30.04.2026 | 174,38 | 175,94 | 167,20 | 168,36 | -3,23% | 8.644.791,00 |
| 29.04.2026 | 164,54 | 176,83 | 164,23 | 173,98 | 0,35% | 12.303.606,00 |
| 28.04.2026 | 177,99 | 178,94 | 173,00 | 173,38 | -2,33% | 10.931.238,00 |
| 27.04.2026 | 178,29 | 181,47 | 177,11 | 177,52 | -1,51% | 5.734.262,00 |
| 24.04.2026 | 176,64 | 182,09 | 176,20 | 180,25 | 1,98% | 6.320.557,00 |
| 23.04.2026 | 178,91 | 180,50 | 174,53 | 176,75 | -1,48% | 6.009.850,00 |
| 22.04.2026 | 190,56 | 191,01 | 177,90 | 179,40 | -6,00% | 9.374.741,00 |
| 21.04.2026 | 191,45 | 193,92 | 189,16 | 190,86 | -0,61% | 4.282.724,00 |
| 20.04.2026 | 190,60 | 192,91 | 189,09 | 192,03 | 0,01% | 5.372.205,00 |
| 17.04.2026 | 188,55 | 192,76 | 188,00 | 192,01 | 4,04% | 7.881.216,00 |
| 16.04.2026 | 186,57 | 188,17 | 184,14 | 184,56 | -0,61% | 5.853.017,00 |
| 15.04.2026 | 183,33 | 186,60 | 182,33 | 185,69 | 2,52% | 5.933.394,00 |
| 14.04.2026 | 178,26 | 182,55 | 178,00 | 181,12 | 2,18% | 5.523.047,00 |
| 13.04.2026 | 170,71 | 177,76 | 170,59 | 177,25 | 2,18% | 5.825.279,00 |
| 10.04.2026 | 177,15 | 179,41 | 171,55 | 173,46 | -1,78% | 5.118.347,00 |
| 09.04.2026 | 180,03 | 180,98 | 173,82 | 176,60 | -2,43% | 7.232.477,00 |
| 08.04.2026 | 181,07 | 186,65 | 180,09 | 181,00 | 4,38% | 8.876.847,00 |
| 07.04.2026 | 174,42 | 175,88 | 169,71 | 173,41 | -1,58% | 9.117.794,00 |
| 06.04.2026 | 166,25 | 176,83 | 166,25 | 176,19 | 5,02% | 8.190.509,00 |
| 02.04.2026 | 165,76 | 168,11 | 162,62 | 167,77 | 0,23% | 5.855.050,00 |
| 01.04.2026 | 168,67 | 170,01 | 162,05 | 167,38 | -0,61% | 8.808.750,00 |
| 31.03.2026 | 165,48 | 169,60 | 162,62 | 168,41 | 2,25% | 9.462.925,00 |
| 30.03.2026 | 162,60 | 166,54 | 162,00 | 164,70 | 1,36% | 10.225.800,00 |
| 27.03.2026 | 167,96 | 168,19 | 161,21 | 162,49 | -3,60% | 8.977.925,00 |
| 26.03.2026 | 169,13 | 171,00 | 167,37 | 168,55 | -0,57% | 8.121.875,00 |
| 25.03.2026 | 171,94 | 175,00 | 167,29 | 169,51 | -1,23% | 6.238.775,00 |
| 24.03.2026 | 174,60 | 175,69 | 170,60 | 171,63 | -2,41% | 8.587.025,00 |
| 23.03.2026 | 176,31 | 177,70 | 174,72 | 175,87 | 1,68% | 8.346.100,00 |
| 20.03.2026 | 171,74 | 173,17 | 170,33 | 172,96 | 0,69% | 11.939.800,00 |
| 19.03.2026 | 174,57 | 177,47 | 170,40 | 171,77 | -1,99% | 5.988.475,00 |
| 18.03.2026 | 176,08 | 179,09 | 175,16 | 175,26 | -1,37% | 6.447.225,00 |
| 17.03.2026 | 175,10 | 179,01 | 174,16 | 177,69 | 3,48% | 8.277.375,00 |
| 16.03.2026 | 170,62 | 173,57 | 170,08 | 171,72 | 1,22% | 5.047.825,00 |
| 13.03.2026 | 170,21 | 172,80 | 169,41 | 169,65 | 0,56% | 5.727.150,00 |
| 12.03.2026 | 170,98 | 173,93 | 168,53 | 168,71 | -2,42% | 6.462.825,00 |
| 11.03.2026 | 175,10 | 177,38 | 171,03 | 172,90 | -1,13% | 6.422.275,00 |
| 10.03.2026 | 176,50 | 177,28 | 171,38 | 174,87 | -1,55% | 9.592.500,00 |
| 09.03.2026 | 178,47 | 179,56 | 173,60 | 177,63 | -2,41% | 11.026.975,00 |
| 06.03.2026 | 180,72 | 183,39 | 178,17 | 182,02 | -1,36% | 9.550.000,00 |
| 05.03.2026 | 180,44 | 185,36 | 178,89 | 184,53 | 8,46% | 20.273.500,00 |
| 04.03.2026 | 165,84 | 172,91 | 165,18 | 170,14 | 2,40% | 10.248.775,00 |
| 03.03.2026 | 164,60 | 167,76 | 162,94 | 166,15 | -0,62% | 10.392.300,00 |
| 02.03.2026 | 162,00 | 168,78 | 161,12 | 167,19 | -1,41% | 13.570.925,00 |
| 27.02.2026 | 167,75 | 169,71 | 166,40 | 169,57 | -0,26% | 22.905.550,00 |
| 26.02.2026 | 167,18 | 171,68 | 166,52 | 170,01 | 2,10% | 18.562.500,00 |
| 25.02.2026 | 163,08 | 167,18 | 161,91 | 166,52 | 2,32% | 18.687.600,00 |
| 24.02.2026 | 155,60 | 163,32 | 155,20 | 162,74 | 5,11% | 20.123.675,00 |
| 23.02.2026 | 162,08 | 162,40 | 150,62 | 154,83 | -5,05% | 19.420.400,00 |
| 20.02.2026 | 160,50 | 163,20 | 157,94 | 163,07 | 1,73% | 20.140.250,00 |
| 19.02.2026 | 163,55 | 165,66 | 154,84 | 160,30 | -6,15% | 22.663.550,00 |
| 18.02.2026 | 164,25 | 171,77 | 164,00 | 170,80 | 3,14% | 16.901.400,00 |
| 17.02.2026 | 165,25 | 166,72 | 160,82 | 165,61 | -0,01% | 12.258.525,00 |
| 13.02.2026 | 166,16 | 167,68 | 162,86 | 165,62 | -0,44% | 15.561.900,00 |
| 12.02.2026 | 171,10 | 175,40 | 165,59 | 166,36 | -3,56% | 17.071.750,00 |