100,490$
0,40%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 108,84 | 109,16 | 94,20 | 97,13 | -13,31% | 2.467.149,00 |
| 07.05.2025 | 109,99 | 113,85 | 109,81 | 112,04 | -0,41% | 836.344,00 |
| 06.05.2025 | 111,43 | 112,75 | 110,94 | 112,50 | -0,63% | 700.249,00 |
| 05.05.2025 | 112,20 | 113,40 | 111,52 | 113,21 | 0,63% | 365.812,00 |
| 02.05.2025 | 108,67 | 112,99 | 108,67 | 112,50 | 4,61% | 806.482,00 |
| 01.05.2025 | 105,17 | 108,65 | 104,78 | 107,54 | 2,47% | 762.496,00 |
| 30.04.2025 | 101,77 | 105,09 | 100,63 | 104,95 | -0,29% | 791.716,00 |
| 29.04.2025 | 105,00 | 105,82 | 103,39 | 105,25 | 0,62% | 517.667,00 |
| 28.04.2025 | 107,81 | 108,32 | 102,79 | 104,60 | -2,82% | 605.404,00 |
| 25.04.2025 | 104,00 | 107,91 | 103,89 | 107,64 | 1,55% | 564.171,00 |
| 24.04.2025 | 102,67 | 107,79 | 101,69 | 106,00 | 2,82% | 904.880,00 |
| 23.04.2025 | 106,48 | 107,12 | 103,09 | 103,09 | -1,02% | 680.890,00 |
| 22.04.2025 | 102,29 | 104,39 | 102,12 | 104,15 | 3,76% | 442.138,00 |
| 21.04.2025 | 102,97 | 102,97 | 99,33 | 100,38 | -2,83% | 348.241,00 |
| 17.04.2025 | 103,00 | 104,05 | 101,19 | 103,30 | 1,38% | 670.360,00 |
| 16.04.2025 | 101,01 | 102,69 | 99,61 | 101,89 | -0,78% | 823.832,00 |
| 15.04.2025 | 99,17 | 103,53 | 98,38 | 102,69 | 4,84% | 907.477,00 |
| 14.04.2025 | 98,40 | 99,09 | 96,37 | 97,95 | 0,07% | 422.308,00 |
| 11.04.2025 | 95,32 | 98,46 | 93,18 | 97,88 | 4,16% | 562.674,00 |
| 10.04.2025 | 97,15 | 97,58 | 92,26 | 93,97 | -4,07% | 613.034,00 |
| 09.04.2025 | 85,26 | 98,26 | 85,00 | 97,96 | 11,32% | 1.863.949,00 |
| 08.04.2025 | 95,00 | 96,30 | 86,26 | 88,00 | -3,34% | 998.057,00 |
| 07.04.2025 | 86,45 | 95,73 | 84,83 | 91,04 | 4,69% | 1.740.721,00 |
| 04.04.2025 | 91,94 | 92,66 | 86,02 | 86,96 | -9,48% | 1.343.871,00 |
| 03.04.2025 | 99,15 | 99,69 | 95,06 | 96,07 | -5,25% | 749.845,00 |
| 02.04.2025 | 97,31 | 102,27 | 97,31 | 101,39 | 2,28% | 442.158,00 |
| 01.04.2025 | 98,18 | 99,37 | 96,92 | 99,13 | 1,20% | 834.173,00 |
| 31.03.2025 | 99,27 | 99,37 | 95,54 | 97,95 | -5,37% | 1.135.911,00 |
| 28.03.2025 | 107,05 | 107,05 | 103,12 | 103,51 | -2,27% | 544.530,00 |
| 27.03.2025 | 104,67 | 106,93 | 103,43 | 105,92 | -0,66% | 737.291,00 |
| 26.03.2025 | 108,83 | 109,00 | 106,21 | 106,62 | -1,34% | 1.004.584,00 |
| 25.03.2025 | 106,53 | 108,82 | 106,01 | 108,07 | 0,98% | 580.722,00 |
| 24.03.2025 | 102,84 | 107,39 | 102,84 | 107,02 | 5,92% | 663.717,00 |
| 21.03.2025 | 99,03 | 101,70 | 98,10 | 101,04 | 1,17% | 565.854,00 |
| 20.03.2025 | 100,17 | 101,57 | 99,37 | 99,87 | -0,24% | 438.939,00 |
| 19.03.2025 | 96,56 | 100,46 | 95,68 | 100,11 | 4,54% | 614.945,00 |
| 18.03.2025 | 96,23 | 96,97 | 93,92 | 95,76 | -0,28% | 454.877,00 |
| 17.03.2025 | 94,27 | 96,88 | 93,35 | 96,03 | 2,14% | 486.180,00 |
| 14.03.2025 | 95,10 | 96,00 | 93,03 | 94,02 | 1,78% | 766.933,00 |
| 13.03.2025 | 92,57 | 93,57 | 91,18 | 92,38 | -0,68% | 863.801,00 |
| 12.03.2025 | 93,00 | 93,37 | 91,00 | 93,01 | 3,74% | 1.440.470,00 |
| 11.03.2025 | 84,17 | 90,24 | 84,00 | 89,66 | 5,54% | 1.179.282,00 |
| 10.03.2025 | 84,48 | 85,64 | 81,84 | 84,95 | -2,48% | 1.383.609,00 |
| 07.03.2025 | 87,98 | 87,98 | 84,29 | 87,11 | 0,14% | 1.220.306,00 |
| 06.03.2025 | 90,00 | 90,01 | 86,38 | 86,99 | -5,03% | 1.122.670,00 |
| 05.03.2025 | 92,62 | 93,31 | 90,00 | 91,60 | -1,92% | 1.291.263,00 |
| 04.03.2025 | 92,75 | 94,50 | 89,70 | 93,39 | -1,22% | 1.274.608,00 |
| 03.03.2025 | 96,42 | 97,54 | 93,80 | 94,54 | -1,95% | 671.820,00 |
| 28.02.2025 | 91,72 | 96,64 | 91,00 | 96,42 | 3,61% | 811.428,00 |
| 27.02.2025 | 95,00 | 96,52 | 91,70 | 93,06 | -0,29% | 692.177,00 |
| 26.02.2025 | 93,30 | 96,99 | 92,39 | 93,33 | 0,57% | 1.155.391,00 |
| 25.02.2025 | 99,57 | 99,68 | 92,56 | 92,80 | -7,28% | 1.513.047,00 |
| 24.02.2025 | 99,15 | 103,60 | 99,15 | 100,09 | 2,24% | 829.609,00 |
| 21.02.2025 | 102,87 | 104,08 | 97,59 | 97,90 | -3,68% | 844.454,00 |
| 20.02.2025 | 104,26 | 106,50 | 100,73 | 101,64 | -2,48% | 710.597,00 |
| 19.02.2025 | 101,25 | 105,14 | 100,47 | 104,23 | 2,59% | 855.238,00 |
| 18.02.2025 | 103,74 | 104,57 | 99,33 | 101,60 | -1,91% | 1.018.287,00 |
| 14.02.2025 | 104,76 | 105,47 | 102,29 | 103,58 | -0,65% | 878.068,00 |
| 13.02.2025 | 105,33 | 106,10 | 103,12 | 104,26 | -0,70% | 515.374,00 |
| 12.02.2025 | 105,00 | 109,59 | 103,87 | 105,00 | -0,32% | 710.893,00 |
| 11.02.2025 | 108,77 | 108,77 | 104,32 | 105,34 | -4,94% | 1.029.981,00 |
| 10.02.2025 | 114,62 | 115,24 | 110,05 | 110,82 | -2,44% | 1.097.333,00 |
| 07.02.2025 | 116,48 | 118,00 | 110,15 | 113,59 | -2,66% | 1.094.031,00 |
| 06.02.2025 | 120,19 | 120,19 | 114,89 | 116,69 | -2,64% | 514.677,00 |
| 05.02.2025 | 117,35 | 120,68 | 115,59 | 119,85 | 1,57% | 635.602,00 |
| 04.02.2025 | 118,29 | 120,73 | 117,04 | 118,00 | -0,19% | 830.546,00 |
| 03.02.2025 | 108,01 | 119,31 | 107,99 | 118,23 | 8,20% | 1.169.035,00 |
| 31.01.2025 | 110,66 | 110,66 | 107,59 | 109,27 | -1,96% | 614.191,00 |
| 30.01.2025 | 109,68 | 114,53 | 109,36 | 111,45 | 2,50% | 1.453.341,00 |
| 29.01.2025 | 107,32 | 109,37 | 106,10 | 108,73 | 1,65% | 405.771,00 |
| 28.01.2025 | 104,61 | 107,91 | 103,01 | 106,96 | 2,79% | 893.630,00 |
| 27.01.2025 | 103,16 | 105,40 | 101,35 | 104,06 | -4,59% | 1.277.177,00 |
| 24.01.2025 | 108,44 | 112,20 | 106,57 | 109,07 | -0,34% | 1.047.010,00 |
| 23.01.2025 | 105,00 | 111,25 | 101,00 | 109,44 | 6,10% | 1.245.791,00 |
| 22.01.2025 | 100,54 | 103,50 | 99,08 | 103,15 | 3,57% | 1.159.801,00 |
| 21.01.2025 | 107,55 | 108,29 | 98,41 | 99,59 | -6,75% | 1.429.871,00 |
| 17.01.2025 | 106,47 | 109,13 | 106,00 | 106,80 | 1,43% | 308.900,00 |
| 16.01.2025 | 105,45 | 109,19 | 104,89 | 105,29 | 0,18% | 356.179,00 |
| 15.01.2025 | 106,59 | 108,72 | 104,42 | 105,10 | 2,18% | 842.347,00 |
| 14.01.2025 | 102,00 | 104,77 | 102,00 | 102,86 | 2,35% | 675.953,00 |