19,460$
0,05%
Echtzeit-Aktienkurs Despegar.com Corp.
Bid:
Ask:
Aktienkurse zur Despegar.com Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,46 | 19,47 | 19,45 | 19,46 | 0,05% | 789.692,00 |
| 08.05.2025 | 19,46 | 19,47 | 19,45 | 19,45 | -0,05% | 862.696,00 |
| 07.05.2025 | 19,47 | 19,47 | 19,45 | 19,46 | 0,00% | 1.017.096,00 |
| 06.05.2025 | 19,43 | 19,48 | 19,43 | 19,46 | 0,10% | 4.277.852,00 |
| 05.05.2025 | 19,42 | 19,45 | 19,42 | 19,44 | 0,15% | 2.338.421,00 |
| 02.05.2025 | 19,46 | 19,46 | 19,41 | 19,41 | -0,15% | 2.497.480,00 |
| 01.05.2025 | 19,43 | 19,46 | 19,42 | 19,44 | -0,10% | 1.986.498,00 |
| 30.04.2025 | 19,40 | 19,46 | 19,40 | 19,46 | 0,21% | 2.355.011,00 |
| 29.04.2025 | 19,43 | 19,43 | 19,40 | 19,42 | -0,05% | 2.577.526,00 |
| 28.04.2025 | 19,43 | 19,45 | 19,38 | 19,43 | 1,52% | 4.101.979,00 |
| 25.04.2025 | 19,15 | 19,21 | 19,13 | 19,14 | -0,05% | 766.388,00 |
| 24.04.2025 | 19,14 | 19,22 | 19,09 | 19,15 | -0,10% | 1.592.378,00 |
| 23.04.2025 | 19,25 | 19,26 | 19,16 | 19,17 | -0,42% | 2.965.518,00 |
| 22.04.2025 | 19,18 | 19,29 | 19,16 | 19,25 | 0,47% | 843.074,00 |
| 21.04.2025 | 19,10 | 19,19 | 19,10 | 19,16 | 0,31% | 939.028,00 |
| 17.04.2025 | 19,12 | 19,13 | 19,08 | 19,10 | 0,00% | 1.129.727,00 |
| 16.04.2025 | 19,04 | 19,16 | 19,04 | 19,10 | 0,10% | 1.136.370,00 |
| 15.04.2025 | 19,02 | 19,13 | 19,02 | 19,08 | 0,10% | 881.907,00 |
| 14.04.2025 | 19,03 | 19,10 | 19,00 | 19,06 | -0,05% | 1.749.186,00 |
| 11.04.2025 | 19,03 | 19,18 | 18,97 | 19,07 | 0,26% | 1.371.963,00 |
| 10.04.2025 | 19,07 | 19,14 | 18,95 | 19,02 | -0,42% | 2.324.608,00 |
| 09.04.2025 | 18,84 | 19,34 | 18,84 | 19,10 | 0,84% | 4.471.258,00 |
| 08.04.2025 | 19,00 | 19,16 | 18,92 | 18,94 | -0,42% | 4.061.583,00 |
| 07.04.2025 | 18,65 | 19,08 | 18,54 | 19,02 | 0,53% | 4.322.366,00 |
| 04.04.2025 | 18,75 | 18,93 | 18,56 | 18,92 | 0,05% | 4.076.407,00 |
| 03.04.2025 | 18,87 | 18,94 | 18,81 | 18,91 | -0,42% | 2.331.350,00 |
| 02.04.2025 | 18,73 | 19,02 | 18,72 | 18,99 | 0,96% | 3.906.902,00 |
| 01.04.2025 | 18,70 | 18,98 | 18,70 | 18,81 | 0,11% | 2.195.345,00 |
| 31.03.2025 | 18,43 | 18,83 | 18,18 | 18,79 | 1,51% | 3.078.216,00 |
| 28.03.2025 | 19,13 | 19,14 | 18,33 | 18,51 | -3,29% | 12.138.708,00 |
| 27.03.2025 | 19,15 | 19,20 | 19,13 | 19,14 | -0,05% | 1.709.149,00 |
| 26.03.2025 | 19,12 | 19,20 | 19,12 | 19,15 | 0,10% | 4.643.099,00 |
| 25.03.2025 | 19,20 | 19,22 | 19,07 | 19,13 | -0,36% | 5.660.254,00 |
| 24.03.2025 | 19,25 | 19,25 | 19,20 | 19,20 | -0,16% | 1.648.122,00 |
| 21.03.2025 | 19,23 | 19,26 | 19,21 | 19,23 | -0,05% | 3.241.153,00 |
| 20.03.2025 | 19,23 | 19,25 | 19,21 | 19,24 | 0,16% | 1.175.624,00 |
| 19.03.2025 | 19,23 | 19,24 | 19,19 | 19,21 | -0,05% | 3.781.086,00 |
| 18.03.2025 | 19,24 | 19,28 | 19,22 | 19,22 | -0,16% | 1.064.116,00 |
| 17.03.2025 | 19,25 | 19,28 | 19,20 | 19,25 | 0,00% | 1.091.265,00 |
| 14.03.2025 | 19,22 | 19,26 | 19,21 | 19,25 | 0,26% | 1.007.100,00 |
| 13.03.2025 | 19,24 | 19,25 | 19,19 | 19,20 | -0,10% | 3.507.842,00 |
| 12.03.2025 | 19,23 | 19,25 | 19,20 | 19,22 | 0,05% | 1.001.720,00 |
| 11.03.2025 | 19,22 | 19,24 | 19,19 | 19,21 | 0,00% | 4.666.202,00 |
| 10.03.2025 | 19,22 | 19,24 | 19,19 | 19,21 | -0,21% | 2.581.454,00 |
| 07.03.2025 | 19,24 | 19,26 | 19,21 | 19,25 | 0,05% | 3.167.721,00 |
| 06.03.2025 | 19,22 | 19,26 | 19,21 | 19,24 | 0,05% | 5.554.116,00 |
| 05.03.2025 | 19,25 | 19,26 | 19,20 | 19,23 | -0,05% | 2.004.572,00 |
| 04.03.2025 | 19,22 | 19,27 | 19,20 | 19,24 | -0,21% | 2.196.160,00 |
| 03.03.2025 | 19,21 | 19,28 | 19,19 | 19,28 | 0,31% | 1.871.601,00 |
| 28.02.2025 | 19,21 | 19,22 | 19,17 | 19,22 | 0,05% | 3.365.483,00 |
| 27.02.2025 | 19,25 | 19,25 | 19,19 | 19,21 | 0,10% | 1.106.189,00 |
| 26.02.2025 | 19,25 | 19,26 | 19,19 | 19,19 | -0,16% | 1.711.907,00 |
| 25.02.2025 | 19,27 | 19,29 | 19,21 | 19,22 | -0,10% | 2.042.920,00 |
| 24.02.2025 | 19,31 | 19,32 | 19,23 | 19,24 | -0,21% | 1.258.037,00 |
| 21.02.2025 | 19,36 | 19,37 | 19,26 | 19,28 | -0,36% | 1.323.286,00 |
| 20.02.2025 | 19,36 | 19,36 | 19,29 | 19,35 | -0,05% | 1.332.260,00 |
| 19.02.2025 | 19,34 | 19,37 | 19,32 | 19,36 | 0,16% | 1.822.871,00 |
| 18.02.2025 | 19,32 | 19,37 | 19,27 | 19,33 | 0,00% | 1.199.109,00 |
| 14.02.2025 | 19,27 | 19,36 | 19,26 | 19,33 | 0,42% | 942.891,00 |
| 13.02.2025 | 19,24 | 19,28 | 19,22 | 19,25 | 0,16% | 1.914.970,00 |
| 12.02.2025 | 19,21 | 19,23 | 19,21 | 19,22 | 0,00% | 1.130.469,00 |
| 11.02.2025 | 19,21 | 19,23 | 19,21 | 19,22 | 0,00% | 890.987,00 |
| 10.02.2025 | 19,21 | 19,23 | 19,20 | 19,22 | 0,10% | 609.797,00 |
| 07.02.2025 | 19,22 | 19,23 | 19,19 | 19,20 | -0,10% | 1.764.184,00 |
| 06.02.2025 | 19,22 | 19,23 | 19,20 | 19,22 | 0,00% | 1.135.278,00 |
| 05.02.2025 | 19,22 | 19,23 | 19,20 | 19,22 | 0,10% | 1.522.040,00 |
| 04.02.2025 | 19,20 | 19,23 | 19,20 | 19,20 | 0,10% | 968.568,00 |
| 03.02.2025 | 19,19 | 19,24 | 19,17 | 19,18 | -0,21% | 3.647.920,00 |
| 31.01.2025 | 19,18 | 19,26 | 19,17 | 19,22 | 0,21% | 2.589.888,00 |
| 30.01.2025 | 19,25 | 19,26 | 19,17 | 19,18 | -0,21% | 5.113.065,00 |
| 29.01.2025 | 19,28 | 19,29 | 19,20 | 19,22 | -0,26% | 1.148.261,00 |
| 28.01.2025 | 19,23 | 19,29 | 19,18 | 19,27 | 0,21% | 1.872.921,00 |
| 27.01.2025 | 19,14 | 19,25 | 19,13 | 19,23 | 0,16% | 1.279.201,00 |
| 24.01.2025 | 19,24 | 19,26 | 19,19 | 19,20 | -0,41% | 680.976,00 |
| 23.01.2025 | 19,17 | 19,29 | 19,17 | 19,28 | 0,52% | 1.095.961,00 |
| 22.01.2025 | 19,22 | 19,25 | 19,16 | 19,18 | -0,21% | 1.069.246,00 |
| 21.01.2025 | 19,19 | 19,22 | 19,15 | 19,22 | 0,21% | 939.551,00 |
| 17.01.2025 | 19,16 | 19,21 | 19,14 | 19,18 | 0,21% | 934.333,00 |
| 16.01.2025 | 19,15 | 19,18 | 19,12 | 19,14 | 0,05% | 2.584.281,00 |
| 15.01.2025 | 19,15 | 19,18 | 19,08 | 19,13 | -0,05% | 3.026.379,00 |
| 14.01.2025 | 19,16 | 19,19 | 19,12 | 19,14 | -0,10% | 1.261.767,00 |
| 13.01.2025 | 19,12 | 19,19 | 19,10 | 19,16 | -0,10% | 1.249.922,00 |
| 10.01.2025 | 19,11 | 19,20 | 19,10 | 19,18 | 0,10% | 1.264.200,00 |
| 08.01.2025 | 19,12 | 19,19 | 19,07 | 19,16 | 0,10% | 5.336.932,00 |
| 07.01.2025 | 19,13 | 19,15 | 19,10 | 19,14 | 0,21% | 2.751.402,00 |
| 06.01.2025 | 19,11 | 19,20 | 19,05 | 19,10 | -0,26% | 2.722.323,00 |
| 03.01.2025 | 19,16 | 19,17 | 19,06 | 19,15 | 0,26% | 6.948.527,00 |
| 02.01.2025 | 19,27 | 19,30 | 19,05 | 19,10 | -0,78% | 6.297.759,00 |
| 31.12.2024 | 19,31 | 19,38 | 19,21 | 19,25 | -0,16% | 1.143.987,00 |
| 30.12.2024 | 19,26 | 19,35 | 19,20 | 19,28 | -0,46% | 1.613.668,00 |
| 27.12.2024 | 19,30 | 19,41 | 19,27 | 19,37 | 0,10% | 1.810.533,00 |
| 26.12.2024 | 19,36 | 19,42 | 19,27 | 19,35 | -0,51% | 1.638.254,00 |
| 24.12.2024 | 19,45 | 19,55 | 19,33 | 19,45 | -0,05% | 1.824.895,00 |
| 23.12.2024 | 19,41 | 19,51 | 19,22 | 19,46 | 32,83% | 13.195.125,00 |
| 20.12.2024 | 14,50 | 14,92 | 14,42 | 14,65 | -0,48% | 1.754.671,00 |
| 19.12.2024 | 15,53 | 15,69 | 14,66 | 14,72 | -2,84% | 1.667.622,00 |
| 18.12.2024 | 16,54 | 16,68 | 15,10 | 15,15 | -8,46% | 1.302.671,00 |
| 17.12.2024 | 16,74 | 16,85 | 16,01 | 16,55 | -2,13% | 1.046.805,00 |
| 16.12.2024 | 17,03 | 17,57 | 16,87 | 16,91 | -1,28% | 951.176,00 |
| 13.12.2024 | 16,86 | 17,32 | 16,71 | 17,13 | 1,48% | 721.743,00 |