50,340$
-3,42%
Echtzeit-Aktienkurs MakeMyTrip Limited
Bid:
Ask:
Aktienkurse zur MakeMyTrip Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 49,95 | 50,79 | 48,55 | 50,34 | -3,42% | 1.367.359,00 |
| 06.03.2026 | 52,00 | 53,18 | 50,87 | 52,12 | -1,55% | 2.089.441,00 |
| 05.03.2026 | 49,16 | 53,52 | 48,99 | 52,94 | 7,93% | 1.771.650,00 |
| 04.03.2026 | 50,97 | 51,18 | 48,20 | 49,05 | -3,71% | 1.861.067,00 |
| 03.03.2026 | 54,32 | 55,08 | 50,48 | 50,94 | -8,94% | 2.770.716,00 |
| 02.03.2026 | 54,18 | 56,28 | 53,80 | 55,94 | -0,90% | 1.435.648,00 |
| 27.02.2026 | 57,00 | 57,49 | 55,60 | 56,45 | -2,66% | 677.552,00 |
| 26.02.2026 | 57,54 | 58,18 | 57,03 | 57,99 | 1,74% | 561.199,00 |
| 25.02.2026 | 57,25 | 57,33 | 55,64 | 57,00 | 1,37% | 713.217,00 |
| 24.02.2026 | 55,41 | 56,46 | 54,43 | 56,23 | 0,43% | 945.025,00 |
| 20.02.2026 | 56,01 | 56,97 | 54,80 | 55,99 | 0,38% | 1.200.463,00 |
| 19.02.2026 | 56,23 | 56,68 | 54,25 | 55,78 | -2,28% | 2.796.650,00 |
| 18.02.2026 | 56,65 | 58,22 | 56,14 | 57,08 | 0,51% | 1.073.032,00 |
| 17.02.2026 | 56,63 | 57,98 | 55,89 | 56,79 | 0,96% | 1.311.589,00 |
| 13.02.2026 | 58,75 | 58,77 | 54,59 | 56,25 | -4,19% | 4.605.555,00 |
| 12.02.2026 | 59,79 | 60,36 | 57,30 | 58,71 | -1,14% | 3.174.556,00 |
| 11.02.2026 | 61,82 | 62,55 | 58,60 | 59,39 | -4,55% | 2.808.912,00 |
| 10.02.2026 | 59,86 | 63,51 | 59,49 | 62,22 | 5,12% | 4.089.721,00 |
| 09.02.2026 | 56,98 | 60,34 | 56,34 | 59,19 | 3,70% | 1.516.889,00 |
| 06.02.2026 | 57,07 | 57,73 | 55,80 | 57,08 | -0,02% | 2.512.534,00 |
| 05.02.2026 | 55,73 | 57,86 | 54,79 | 57,09 | 2,90% | 3.678.344,00 |
| 04.02.2026 | 55,82 | 56,48 | 53,14 | 55,48 | -0,54% | 5.300.888,00 |
| 03.02.2026 | 65,20 | 65,48 | 54,32 | 55,78 | -12,34% | 4.795.071,00 |
| 02.02.2026 | 61,99 | 65,00 | 61,87 | 63,63 | 1,99% | 1.091.862,00 |
| 30.01.2026 | 62,20 | 63,72 | 61,25 | 62,39 | 0,53% | 1.522.886,00 |
| 29.01.2026 | 60,50 | 62,40 | 60,30 | 62,06 | 2,97% | 2.993.718,00 |
| 28.01.2026 | 63,00 | 63,24 | 60,22 | 60,27 | -3,98% | 1.457.911,00 |
| 27.01.2026 | 63,45 | 64,09 | 62,71 | 62,77 | -1,54% | 1.089.472,00 |
| 26.01.2026 | 62,86 | 64,07 | 62,30 | 63,75 | -3,92% | 1.073.525,00 |
| 22.01.2026 | 67,22 | 68,00 | 66,02 | 66,35 | 1,24% | 3.285.497,00 |
| 21.01.2026 | 74,87 | 74,87 | 65,53 | 65,54 | -12,26% | 4.941.405,00 |
| 20.01.2026 | 72,95 | 75,13 | 71,67 | 74,70 | 1,08% | 1.648.550,00 |
| 16.01.2026 | 73,50 | 74,92 | 72,84 | 73,90 | -0,57% | 942.233,00 |
| 15.01.2026 | 76,29 | 77,00 | 74,23 | 74,32 | -3,09% | 1.007.569,00 |
| 14.01.2026 | 78,00 | 78,00 | 74,90 | 76,69 | -3,22% | 1.167.402,00 |
| 13.01.2026 | 78,06 | 79,62 | 77,99 | 79,24 | 0,78% | 664.705,00 |
| 12.01.2026 | 78,53 | 79,70 | 78,38 | 78,63 | -0,03% | 855.214,00 |
| 09.01.2026 | 82,64 | 83,26 | 77,64 | 78,65 | -4,68% | 1.101.751,00 |
| 08.01.2026 | 82,59 | 83,54 | 81,91 | 82,51 | -0,82% | 810.278,00 |
| 07.01.2026 | 83,90 | 83,91 | 82,57 | 83,19 | -0,32% | 652.689,00 |
| 06.01.2026 | 82,54 | 84,86 | 81,60 | 83,46 | 1,61% | 884.223,00 |
| 05.01.2026 | 81,47 | 85,37 | 81,45 | 82,14 | 0,31% | 744.795,00 |
| 02.01.2026 | 82,29 | 82,58 | 80,52 | 81,89 | -0,28% | 806.607,00 |
| 31.12.2025 | 81,90 | 82,53 | 81,01 | 82,12 | -0,11% | 533.307,00 |
| 30.12.2025 | 82,15 | 82,57 | 81,05 | 82,21 | -0,28% | 660.638,00 |
| 29.12.2025 | 83,09 | 83,22 | 81,94 | 82,44 | -0,97% | 833.031,00 |
| 26.12.2025 | 84,59 | 84,59 | 83,13 | 83,25 | -1,72% | 406.766,00 |
| 24.12.2025 | 84,56 | 85,43 | 84,47 | 84,71 | -0,94% | 517.668,00 |
| 23.12.2025 | 85,75 | 85,98 | 84,56 | 85,51 | -0,89% | 849.012,00 |
| 22.12.2025 | 85,94 | 86,94 | 84,20 | 86,28 | -0,23% | 1.068.643,00 |
| 19.12.2025 | 83,60 | 86,56 | 83,37 | 86,48 | 3,25% | 1.446.281,00 |
| 18.12.2025 | 83,92 | 86,00 | 83,11 | 83,76 | -0,73% | 1.499.235,00 |
| 17.12.2025 | 85,80 | 86,73 | 84,20 | 84,38 | -1,70% | 1.819.522,00 |
| 16.12.2025 | 84,04 | 86,42 | 83,86 | 85,84 | 1,48% | 1.896.142,00 |
| 15.12.2025 | 83,00 | 84,60 | 81,97 | 84,59 | 2,41% | 1.867.210,00 |
| 12.12.2025 | 79,18 | 82,78 | 78,80 | 82,60 | 5,21% | 2.642.625,00 |
| 11.12.2025 | 76,00 | 79,53 | 75,96 | 78,51 | 3,11% | 1.218.399,00 |
| 10.12.2025 | 71,53 | 76,22 | 71,20 | 76,14 | 6,18% | 1.344.534,00 |
| 09.12.2025 | 70,00 | 72,22 | 70,00 | 71,71 | 2,66% | 918.619,00 |
| 08.12.2025 | 73,50 | 73,50 | 69,69 | 69,85 | -5,21% | 1.047.043,00 |
| 05.12.2025 | 74,77 | 75,43 | 72,86 | 73,69 | -1,54% | 580.395,00 |
| 04.12.2025 | 73,58 | 75,72 | 72,99 | 74,84 | 2,38% | 658.763,00 |
| 03.12.2025 | 72,00 | 73,21 | 71,06 | 73,10 | 1,02% | 1.092.765,00 |
| 02.12.2025 | 72,11 | 72,99 | 70,75 | 72,36 | -0,19% | 652.842,00 |
| 01.12.2025 | 71,00 | 72,92 | 70,90 | 72,50 | 1,55% | 661.666,00 |
| 28.11.2025 | 70,48 | 72,20 | 70,10 | 71,39 | 1,54% | 568.761,00 |
| 26.11.2025 | 73,00 | 73,82 | 70,24 | 70,31 | -3,43% | 1.604.044,00 |
| 25.11.2025 | 72,41 | 74,25 | 72,41 | 72,81 | 0,15% | 720.063,00 |
| 24.11.2025 | 73,83 | 74,88 | 72,37 | 72,70 | -0,18% | 583.307,00 |
| 20.11.2025 | 74,73 | 74,88 | 72,57 | 72,83 | -0,98% | 1.027.314,00 |
| 19.11.2025 | 73,84 | 74,17 | 72,40 | 73,55 | -0,50% | 823.868,00 |
| 18.11.2025 | 73,41 | 75,14 | 72,94 | 73,92 | -0,07% | 759.732,00 |
| 17.11.2025 | 77,04 | 78,15 | 73,96 | 73,97 | -2,72% | 1.084.391,00 |
| 13.11.2025 | 77,30 | 78,42 | 76,03 | 76,04 | -1,64% | 798.829,00 |
| 12.11.2025 | 77,92 | 78,57 | 76,54 | 77,31 | -1,33% | 600.744,00 |
| 11.11.2025 | 76,71 | 78,76 | 76,34 | 78,35 | 2,20% | 736.213,00 |
| 10.11.2025 | 78,03 | 78,54 | 76,02 | 76,66 | -1,58% | 1.037.960,00 |
| 07.11.2025 | 77,60 | 79,00 | 77,20 | 77,89 | -0,85% | 833.204,00 |
| 06.11.2025 | 79,93 | 80,54 | 77,34 | 78,56 | -1,75% | 1.802.206,00 |
| 05.11.2025 | 78,43 | 80,26 | 78,34 | 79,96 | 1,47% | 885.028,00 |
| 04.11.2025 | 79,22 | 80,99 | 78,49 | 78,80 | -0,78% | 1.335.274,00 |
| 03.11.2025 | 80,00 | 81,83 | 79,35 | 79,42 | -0,75% | 1.150.812,00 |
| 31.10.2025 | 81,48 | 82,52 | 79,89 | 80,02 | -1,08% | 1.375.159,00 |
| 30.10.2025 | 77,16 | 81,86 | 77,12 | 80,90 | 4,65% | 4.389.214,00 |
| 29.10.2025 | 81,94 | 83,94 | 76,45 | 77,30 | -4,27% | 3.671.569,00 |
| 28.10.2025 | 90,00 | 90,80 | 79,45 | 80,75 | -10,25% | 3.782.159,00 |
| 27.10.2025 | 90,55 | 92,09 | 89,87 | 89,97 | 0,30% | 693.504,00 |
| 24.10.2025 | 88,99 | 90,33 | 88,96 | 89,70 | 0,85% | 697.096,00 |
| 23.10.2025 | 89,90 | 91,36 | 88,74 | 88,94 | -0,36% | 1.201.901,00 |
| 22.10.2025 | 90,38 | 91,01 | 88,91 | 89,26 | -0,89% | 855.119,00 |
| 21.10.2025 | 90,23 | 90,78 | 88,54 | 90,06 | -0,74% | 1.152.515,00 |
| 20.10.2025 | 90,35 | 91,55 | 88,52 | 90,73 | 1,92% | 735.230,00 |
| 17.10.2025 | 88,25 | 89,89 | 88,00 | 89,02 | 0,90% | 906.566,00 |
| 16.10.2025 | 91,00 | 91,16 | 87,95 | 88,23 | -2,37% | 1.030.091,00 |
| 15.10.2025 | 92,37 | 92,55 | 90,11 | 90,37 | -1,07% | 591.318,00 |
| 14.10.2025 | 91,19 | 91,92 | 90,01 | 91,35 | -0,98% | 831.929,00 |
| 13.10.2025 | 93,15 | 93,72 | 91,51 | 92,25 | 0,61% | 662.840,00 |
| 10.10.2025 | 94,77 | 96,60 | 91,51 | 91,69 | -2,90% | 660.862,00 |
| 09.10.2025 | 92,07 | 95,28 | 91,64 | 94,43 | 1,89% | 1.431.463,00 |
| 08.10.2025 | 94,26 | 94,26 | 91,80 | 92,68 | -1,46% | 1.107.879,00 |