97,900$
-3,68%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 102,85 | 103,66 | 97,00 | 100,50 | -5,55% | 1.144.932,00 |
| 10.01.2025 | 111,41 | 113,12 | 105,91 | 106,41 | -5,24% | 635.663,00 |
| 08.01.2025 | 112,17 | 113,21 | 111,41 | 112,30 | -0,53% | 499.592,00 |
| 07.01.2025 | 118,60 | 118,60 | 111,80 | 112,90 | -4,31% | 406.968,00 |
| 06.01.2025 | 119,40 | 122,35 | 116,97 | 117,99 | 0,71% | 514.879,00 |
| 03.01.2025 | 116,41 | 118,98 | 115,08 | 117,16 | 0,80% | 276.716,00 |
| 02.01.2025 | 112,28 | 116,75 | 109,76 | 116,23 | 3,52% | 448.181,00 |
| 31.12.2024 | 114,50 | 114,96 | 112,16 | 112,28 | -1,51% | 185.416,00 |
| 30.12.2024 | 110,71 | 114,27 | 109,00 | 114,00 | -0,46% | 289.038,00 |
| 27.12.2024 | 115,96 | 115,96 | 112,26 | 114,53 | -1,45% | 197.111,00 |
| 26.12.2024 | 114,37 | 117,19 | 113,95 | 116,21 | 1,79% | 206.117,00 |
| 24.12.2024 | 115,81 | 117,06 | 113,42 | 114,17 | -1,31% | 173.066,00 |
| 23.12.2024 | 112,00 | 117,15 | 110,35 | 115,69 | 4,23% | 397.970,00 |
| 20.12.2024 | 111,09 | 113,20 | 109,62 | 110,99 | -1,78% | 783.921,00 |
| 19.12.2024 | 115,39 | 116,69 | 112,01 | 113,00 | 1,10% | 524.513,00 |
| 18.12.2024 | 120,00 | 120,97 | 111,77 | 111,77 | -5,29% | 441.996,00 |
| 17.12.2024 | 116,81 | 118,16 | 111,63 | 118,01 | 0,58% | 599.516,00 |
| 16.12.2024 | 117,17 | 119,46 | 115,40 | 117,33 | 0,14% | 262.558,00 |
| 13.12.2024 | 118,26 | 121,00 | 116,76 | 117,17 | -0,28% | 345.287,00 |
| 12.12.2024 | 119,90 | 121,37 | 117,33 | 117,50 | -2,03% | 319.504,00 |
| 11.12.2024 | 118,42 | 121,85 | 118,42 | 119,93 | 2,19% | 841.812,00 |
| 10.12.2024 | 117,51 | 123,00 | 116,10 | 117,36 | 2,02% | 542.535,00 |
| 09.12.2024 | 118,65 | 120,64 | 114,55 | 115,04 | -4,50% | 622.145,00 |
| 06.12.2024 | 116,99 | 120,97 | 116,80 | 120,46 | 3,56% | 576.389,00 |
| 05.12.2024 | 117,67 | 117,67 | 109,10 | 116,32 | -0,27% | 421.052,00 |
| 04.12.2024 | 118,82 | 119,45 | 115,33 | 116,63 | 0,15% | 429.133,00 |
| 03.12.2024 | 114,42 | 118,75 | 113,80 | 116,45 | 1,50% | 608.929,00 |
| 02.12.2024 | 114,93 | 116,88 | 113,18 | 114,73 | -0,01% | 515.785,00 |
| 29.11.2024 | 114,18 | 116,00 | 112,51 | 114,74 | 0,55% | 403.348,00 |
| 27.11.2024 | 114,65 | 114,92 | 112,08 | 114,11 | -0,12% | 547.553,00 |
| 26.11.2024 | 111,39 | 114,69 | 110,38 | 114,25 | 3,96% | 504.916,00 |
| 25.11.2024 | 109,73 | 111,16 | 108,25 | 109,90 | 1,08% | 336.581,00 |
| 22.11.2024 | 109,00 | 110,11 | 107,69 | 108,73 | 1,36% | 214.180,00 |
| 20.11.2024 | 104,45 | 108,12 | 104,25 | 107,27 | 4,15% | 557.538,00 |
| 19.11.2024 | 98,51 | 104,46 | 98,35 | 103,00 | 2,67% | 1.055.469,00 |
| 18.11.2024 | 97,56 | 101,00 | 97,05 | 100,32 | 2,86% | 408.728,00 |
| 15.11.2024 | 101,73 | 101,73 | 96,54 | 97,53 | -5,34% | 1.065.477,00 |
| 14.11.2024 | 103,85 | 106,06 | 102,80 | 103,03 | -1,33% | 281.995,00 |
| 13.11.2024 | 103,17 | 107,17 | 103,17 | 104,42 | 0,37% | 543.727,00 |
| 12.11.2024 | 106,04 | 106,80 | 102,56 | 104,04 | -2,69% | 413.496,00 |
| 11.11.2024 | 107,64 | 108,27 | 105,52 | 106,92 | 0,08% | 469.526,00 |
| 08.11.2024 | 103,90 | 107,16 | 103,85 | 106,83 | 2,72% | 432.483,00 |
| 07.11.2024 | 111,48 | 112,77 | 103,50 | 104,00 | -8,33% | 843.470,00 |
| 06.11.2024 | 105,00 | 113,61 | 103,40 | 113,45 | 10,94% | 1.071.724,00 |
| 05.11.2024 | 100,32 | 103,95 | 99,79 | 102,26 | 2,71% | 300.911,00 |
| 04.11.2024 | 102,03 | 102,54 | 99,16 | 99,56 | -3,52% | 437.594,00 |
| 01.11.2024 | 101,93 | 104,97 | 100,75 | 103,19 | 1,67% | 598.964,00 |
| 31.10.2024 | 101,13 | 102,41 | 100,34 | 101,50 | 0,44% | 312.421,00 |
| 30.10.2024 | 103,41 | 103,92 | 100,96 | 101,06 | -1,85% | 431.324,00 |
| 29.10.2024 | 100,52 | 103,48 | 98,78 | 102,97 | 0,70% | 449.949,00 |
| 28.10.2024 | 103,06 | 106,84 | 101,59 | 102,25 | -0,45% | 556.225,00 |
| 25.10.2024 | 103,75 | 104,37 | 101,82 | 102,71 | -1,23% | 435.406,00 |
| 24.10.2024 | 100,13 | 104,64 | 99,86 | 103,99 | 4,89% | 605.671,00 |
| 23.10.2024 | 97,90 | 103,58 | 94,56 | 99,15 | -3,73% | 842.395,00 |
| 22.10.2024 | 104,50 | 105,36 | 102,75 | 102,99 | -1,53% | 464.589,00 |
| 21.10.2024 | 101,54 | 104,99 | 100,43 | 104,59 | 3,12% | 469.017,00 |
| 18.10.2024 | 103,99 | 104,00 | 99,17 | 101,43 | -1,09% | 556.526,00 |
| 17.10.2024 | 104,00 | 104,13 | 101,70 | 102,55 | -1,52% | 396.972,00 |
| 16.10.2024 | 104,33 | 106,34 | 103,93 | 104,13 | -0,61% | 373.447,00 |
| 15.10.2024 | 104,62 | 106,27 | 102,41 | 104,77 | 0,26% | 405.459,00 |
| 14.10.2024 | 102,66 | 105,71 | 102,10 | 104,50 | 3,48% | 583.373,00 |
| 11.10.2024 | 102,50 | 103,00 | 99,20 | 100,99 | -1,53% | 565.508,00 |
| 10.10.2024 | 98,17 | 102,83 | 97,64 | 102,56 | 3,60% | 664.134,00 |
| 09.10.2024 | 97,38 | 99,15 | 96,52 | 99,00 | 0,35% | 471.566,00 |
| 08.10.2024 | 95,42 | 99,50 | 94,72 | 98,65 | 5,04% | 707.419,00 |
| 07.10.2024 | 96,87 | 98,03 | 93,64 | 93,92 | -5,48% | 846.930,00 |
| 04.10.2024 | 92,53 | 99,60 | 91,70 | 99,37 | 9,97% | 2.038.126,00 |
| 03.10.2024 | 87,08 | 90,85 | 86,78 | 90,36 | 3,97% | 1.144.303,00 |
| 02.10.2024 | 91,00 | 91,00 | 85,86 | 86,91 | -5,11% | 1.808.798,00 |
| 01.10.2024 | 93,51 | 93,90 | 90,62 | 91,59 | -1,41% | 799.311,00 |
| 30.09.2024 | 94,37 | 97,08 | 92,10 | 92,90 | -2,17% | 847.646,00 |
| 27.09.2024 | 96,15 | 98,21 | 94,34 | 94,96 | 0,52% | 1.290.222,00 |
| 26.09.2024 | 106,30 | 106,74 | 93,06 | 94,47 | -11,58% | 2.009.531,00 |