92,340$
-1,35%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 93,05 | 94,26 | 92,17 | 92,34 | -1,35% | 815.660,00 |
| 30.09.2025 | 94,30 | 95,19 | 93,18 | 93,60 | -0,50% | 1.138.326,00 |
| 29.09.2025 | 95,40 | 96,79 | 93,95 | 94,07 | -0,63% | 980.377,00 |
| 26.09.2025 | 96,92 | 98,01 | 94,16 | 94,67 | -1,11% | 692.754,00 |
| 25.09.2025 | 97,73 | 98,07 | 94,72 | 95,73 | -1,56% | 740.519,00 |
| 24.09.2025 | 96,38 | 97,80 | 96,00 | 97,25 | 0,57% | 852.671,00 |
| 23.09.2025 | 101,27 | 101,27 | 96,61 | 96,70 | -5,07% | 901.812,00 |
| 22.09.2025 | 101,07 | 103,24 | 99,83 | 101,87 | 0,02% | 667.166,00 |
| 19.09.2025 | 100,00 | 102,51 | 99,29 | 101,84 | 2,58% | 1.133.899,00 |
| 18.09.2025 | 97,15 | 99,51 | 95,57 | 99,28 | 2,35% | 858.081,00 |
| 17.09.2025 | 96,71 | 97,69 | 95,81 | 97,00 | 0,63% | 1.053.975,00 |
| 16.09.2025 | 98,00 | 98,90 | 95,38 | 96,39 | -1,64% | 1.480.292,00 |
| 15.09.2025 | 97,71 | 99,48 | 97,34 | 98,00 | 0,19% | 2.204.023,00 |
| 12.09.2025 | 100,97 | 101,09 | 97,63 | 97,81 | -2,83% | 384.235,00 |
| 11.09.2025 | 95,80 | 102,25 | 95,80 | 100,66 | 5,24% | 1.252.281,00 |
| 10.09.2025 | 97,95 | 98,60 | 95,44 | 95,65 | -2,29% | 743.941,00 |
| 09.09.2025 | 100,46 | 100,95 | 97,79 | 97,89 | -2,31% | 803.495,00 |
| 08.09.2025 | 100,45 | 101,40 | 99,51 | 100,20 | -0,25% | 542.859,00 |
| 05.09.2025 | 100,66 | 102,33 | 99,20 | 100,45 | 0,36% | 897.003,00 |
| 04.09.2025 | 99,64 | 100,45 | 97,86 | 100,09 | 0,06% | 576.670,00 |
| 03.09.2025 | 97,55 | 100,27 | 96,13 | 100,03 | 4,59% | 753.242,00 |
| 02.09.2025 | 97,58 | 98,27 | 95,21 | 95,64 | -3,15% | 697.645,00 |
| 29.08.2025 | 100,34 | 100,94 | 98,61 | 98,75 | -1,69% | 538.702,00 |
| 28.08.2025 | 103,06 | 103,16 | 100,30 | 100,45 | -2,64% | 574.878,00 |
| 27.08.2025 | 101,61 | 103,56 | 101,35 | 103,17 | 0,62% | 486.714,00 |
| 26.08.2025 | 102,31 | 102,62 | 100,81 | 102,53 | 0,26% | 582.431,00 |
| 25.08.2025 | 102,60 | 103,46 | 101,47 | 102,26 | -0,92% | 407.027,00 |
| 22.08.2025 | 101,29 | 104,43 | 100,78 | 103,21 | 2,33% | 613.665,00 |
| 21.08.2025 | 101,91 | 102,90 | 99,16 | 100,86 | -1,39% | 705.832,00 |
| 20.08.2025 | 100,94 | 102,42 | 99,94 | 102,28 | 0,75% | 650.480,00 |
| 19.08.2025 | 99,01 | 101,85 | 99,00 | 101,52 | 2,06% | 859.447,00 |
| 18.08.2025 | 99,70 | 100,05 | 98,22 | 99,47 | 0,87% | 603.531,00 |
| 15.08.2025 | 95,00 | 100,33 | 94,63 | 98,61 | 4,54% | 1.300.762,00 |
| 14.08.2025 | 96,00 | 96,00 | 94,08 | 94,33 | -1,33% | 513.199,00 |
| 13.08.2025 | 96,35 | 96,85 | 95,09 | 95,60 | -0,08% | 827.207,00 |
| 12.08.2025 | 94,55 | 96,81 | 94,13 | 95,68 | 1,27% | 422.476,00 |
| 11.08.2025 | 94,19 | 95,30 | 93,44 | 94,48 | -0,06% | 400.650,00 |
| 08.08.2025 | 95,24 | 95,42 | 93,71 | 94,54 | -1,07% | 497.067,00 |
| 07.08.2025 | 93,53 | 96,31 | 93,48 | 95,56 | 2,77% | 995.117,00 |
| 06.08.2025 | 92,61 | 93,15 | 91,00 | 92,98 | 0,26% | 995.755,00 |
| 05.08.2025 | 93,09 | 94,45 | 91,87 | 92,74 | -0,88% | 926.810,00 |
| 04.08.2025 | 92,93 | 94,38 | 92,90 | 93,56 | 1,95% | 768.073,00 |
| 01.08.2025 | 92,00 | 93,57 | 91,00 | 91,77 | -1,97% | 758.090,00 |
| 31.07.2025 | 93,94 | 95,10 | 93,07 | 93,61 | 1,12% | 1.510.542,00 |
| 30.07.2025 | 99,00 | 99,62 | 92,16 | 92,57 | -6,61% | 2.519.497,00 |
| 29.07.2025 | 101,64 | 102,75 | 98,90 | 99,12 | -2,40% | 877.218,00 |
| 28.07.2025 | 103,08 | 104,33 | 100,63 | 101,56 | -1,16% | 836.538,00 |
| 25.07.2025 | 101,86 | 103,50 | 100,83 | 102,75 | 1,11% | 759.261,00 |
| 24.07.2025 | 102,50 | 103,37 | 100,61 | 101,62 | -0,27% | 1.016.245,00 |
| 23.07.2025 | 101,57 | 104,99 | 101,57 | 101,90 | 1,49% | 2.050.695,00 |
| 22.07.2025 | 96,35 | 102,34 | 96,35 | 100,40 | 2,76% | 2.713.371,00 |
| 21.07.2025 | 96,50 | 98,16 | 95,49 | 97,70 | 1,68% | 1.738.039,00 |
| 18.07.2025 | 96,00 | 97,00 | 95,13 | 96,09 | 0,65% | 1.216.865,00 |
| 17.07.2025 | 94,50 | 96,13 | 93,90 | 95,47 | 1,18% | 971.863,00 |
| 16.07.2025 | 93,21 | 95,39 | 92,36 | 94,36 | 1,45% | 1.230.056,00 |
| 15.07.2025 | 91,97 | 95,12 | 91,60 | 93,01 | 2,25% | 1.508.489,00 |
| 14.07.2025 | 90,59 | 91,11 | 89,67 | 90,96 | 0,11% | 1.000.872,00 |
| 11.07.2025 | 92,28 | 92,69 | 90,41 | 90,86 | -1,37% | 1.475.154,00 |
| 10.07.2025 | 93,50 | 94,29 | 91,98 | 92,12 | -1,32% | 1.240.374,00 |
| 09.07.2025 | 94,83 | 95,61 | 92,87 | 93,36 | -1,27% | 737.495,00 |
| 08.07.2025 | 95,58 | 96,77 | 94,02 | 94,56 | -1,14% | 725.037,00 |
| 07.07.2025 | 95,42 | 97,50 | 94,17 | 95,65 | -0,04% | 965.968,00 |
| 03.07.2025 | 96,15 | 97,35 | 94,33 | 95,69 | 1,59% | 585.022,00 |
| 02.07.2025 | 95,75 | 95,75 | 93,17 | 94,19 | -0,57% | 1.736.790,00 |
| 01.07.2025 | 97,35 | 98,43 | 94,50 | 94,73 | -3,36% | 1.637.700,00 |
| 30.06.2025 | 99,24 | 99,44 | 97,11 | 98,02 | -1,82% | 1.630.402,00 |
| 27.06.2025 | 98,63 | 99,95 | 97,08 | 99,84 | 1,88% | 1.337.143,00 |
| 26.06.2025 | 97,94 | 98,13 | 96,30 | 98,00 | 3,07% | 1.341.874,00 |
| 25.06.2025 | 97,15 | 97,77 | 94,10 | 95,08 | -0,95% | 1.390.071,00 |
| 24.06.2025 | 95,10 | 98,25 | 94,09 | 95,99 | 4,90% | 2.471.582,00 |
| 23.06.2025 | 91,46 | 92,24 | 88,89 | 91,51 | -0,19% | 1.949.766,00 |
| 20.06.2025 | 95,65 | 97,51 | 91,44 | 91,69 | -2,91% | 3.022.956,00 |
| 18.06.2025 | 91,11 | 95,38 | 91,10 | 94,43 | 3,21% | 13.204.729,00 |
| 17.06.2025 | 90,50 | 94,00 | 87,71 | 91,49 | -9,31% | 7.818.531,00 |
| 16.06.2025 | 99,22 | 102,00 | 99,01 | 100,88 | 2,19% | 601.853,00 |
| 13.06.2025 | 99,37 | 101,00 | 97,56 | 98,72 | -1,69% | 567.102,00 |
| 12.06.2025 | 98,14 | 101,12 | 97,26 | 100,42 | 1,67% | 553.413,00 |
| 11.06.2025 | 99,31 | 100,13 | 98,00 | 98,77 | 0,00% | 499.060,00 |
| 10.06.2025 | 99,58 | 99,58 | 96,85 | 98,77 | -0,92% | 601.407,00 |
| 09.06.2025 | 100,20 | 100,91 | 98,28 | 99,69 | -0,80% | 536.463,00 |
| 06.06.2025 | 101,15 | 103,19 | 100,07 | 100,49 | 0,40% | 827.067,00 |
| 05.06.2025 | 102,88 | 103,98 | 99,04 | 100,09 | -2,09% | 629.975,00 |
| 04.06.2025 | 102,38 | 103,07 | 101,53 | 102,23 | 0,34% | 355.916,00 |
| 03.06.2025 | 101,83 | 102,81 | 99,50 | 101,88 | -1,31% | 409.852,00 |
| 02.06.2025 | 101,25 | 103,53 | 101,00 | 103,23 | 1,51% | 441.647,00 |
| 30.05.2025 | 101,82 | 102,43 | 100,42 | 101,69 | -0,31% | 332.187,00 |
| 29.05.2025 | 101,50 | 102,13 | 99,67 | 102,01 | 0,92% | 264.371,00 |
| 28.05.2025 | 101,53 | 101,93 | 99,98 | 101,08 | 0,17% | 305.154,00 |
| 27.05.2025 | 105,00 | 105,23 | 100,90 | 100,91 | -2,38% | 487.184,00 |
| 23.05.2025 | 99,55 | 104,31 | 99,16 | 103,37 | 2,62% | 357.390,00 |
| 22.05.2025 | 100,74 | 101,51 | 98,60 | 100,73 | 0,09% | 437.846,00 |
| 21.05.2025 | 103,08 | 103,52 | 100,63 | 100,64 | -3,00% | 373.787,00 |
| 20.05.2025 | 104,50 | 104,50 | 102,31 | 103,75 | -1,01% | 313.947,00 |
| 19.05.2025 | 103,59 | 105,74 | 103,21 | 104,81 | -0,60% | 402.411,00 |
| 16.05.2025 | 103,66 | 106,25 | 102,50 | 105,44 | 0,28% | 686.778,00 |
| 15.05.2025 | 105,09 | 108,50 | 105,00 | 105,15 | 0,06% | 638.209,00 |
| 14.05.2025 | 110,00 | 110,59 | 101,42 | 105,09 | -1,41% | 792.946,00 |
| 13.05.2025 | 105,00 | 108,25 | 103,88 | 106,59 | 2,76% | 1.069.003,00 |
| 12.05.2025 | 105,84 | 107,02 | 100,62 | 103,73 | 5,93% | 1.246.353,00 |
| 09.05.2025 | 98,10 | 101,48 | 96,33 | 97,92 | 0,81% | 1.306.757,00 |