58,270$
0,14%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 58,19 | 58,49 | 56,55 | 58,27 | 0,14% | 940.146,00 |
| 01.07.2026 | 53,55 | 58,54 | 53,18 | 58,19 | 9,19% | 1.828.399,00 |
| 30.06.2026 | 52,94 | 54,43 | 52,01 | 53,29 | -1,08% | 969.807,00 |
| 29.06.2026 | 54,12 | 55,15 | 53,21 | 53,87 | 0,77% | 1.215.375,00 |
| 26.06.2026 | 51,78 | 54,12 | 51,56 | 53,46 | 2,55% | 1.350.890,00 |
| 25.06.2026 | 51,16 | 52,20 | 50,07 | 52,13 | 0,87% | 2.225.821,00 |
| 24.06.2026 | 46,75 | 52,07 | 46,75 | 51,68 | 10,90% | 2.853.801,00 |
| 23.06.2026 | 45,65 | 47,08 | 45,63 | 46,60 | 1,04% | 493.081,00 |
| 22.06.2026 | 45,30 | 48,00 | 45,30 | 46,12 | -1,28% | 1.051.589,00 |
| 18.06.2026 | 46,00 | 47,00 | 45,11 | 46,72 | 2,83% | 887.137,00 |
| 17.06.2026 | 45,61 | 46,90 | 44,94 | 45,44 | -0,51% | 1.002.202,00 |
| 16.06.2026 | 45,25 | 47,11 | 44,61 | 45,67 | 0,55% | 886.815,00 |
| 15.06.2026 | 46,74 | 49,99 | 44,80 | 45,42 | 5,26% | 2.464.087,00 |
| 12.06.2026 | 41,74 | 44,90 | 41,40 | 43,15 | 3,38% | 2.032.538,00 |
| 11.06.2026 | 38,83 | 41,77 | 38,26 | 41,74 | 6,92% | 2.477.180,00 |
| 10.06.2026 | 40,73 | 41,97 | 39,04 | 39,04 | -4,85% | 663.298,00 |
| 09.06.2026 | 41,99 | 44,08 | 41,02 | 41,03 | -1,63% | 888.579,00 |
| 08.06.2026 | 44,50 | 44,50 | 41,64 | 41,71 | -5,33% | 1.179.642,00 |
| 05.06.2026 | 45,18 | 45,66 | 43,88 | 44,06 | -2,46% | 362.503,00 |
| 04.06.2026 | 45,19 | 46,87 | 45,17 | 45,17 | 1,21% | 554.348,00 |
| 03.06.2026 | 46,71 | 47,44 | 43,41 | 44,63 | -4,72% | 1.272.817,00 |
| 02.06.2026 | 47,20 | 47,20 | 46,00 | 46,84 | -1,01% | 554.847,00 |
| 01.06.2026 | 46,55 | 47,99 | 46,33 | 47,32 | 1,24% | 555.262,00 |
| 29.05.2026 | 47,51 | 48,11 | 46,71 | 46,74 | -1,20% | 616.246,00 |
| 28.05.2026 | 44,49 | 47,89 | 44,08 | 47,31 | 5,44% | 800.674,00 |
| 27.05.2026 | 42,54 | 45,37 | 42,22 | 44,87 | 6,03% | 1.017.908,00 |
| 26.05.2026 | 43,00 | 43,54 | 41,90 | 42,32 | -1,01% | 982.908,00 |
| 22.05.2026 | 43,00 | 43,86 | 42,20 | 42,75 | -0,58% | 469.591,00 |
| 21.05.2026 | 42,53 | 43,41 | 41,41 | 43,00 | 0,16% | 1.271.700,00 |
| 20.05.2026 | 41,19 | 43,56 | 41,00 | 42,93 | 3,55% | 1.242.138,00 |
| 19.05.2026 | 44,34 | 45,50 | 39,07 | 41,46 | -7,72% | 2.205.441,00 |
| 18.05.2026 | 43,90 | 45,90 | 43,31 | 44,93 | 3,76% | 1.149.163,00 |
| 15.05.2026 | 43,03 | 43,84 | 42,50 | 43,30 | 0,12% | 1.306.637,00 |
| 14.05.2026 | 43,51 | 44,46 | 43,04 | 43,25 | 0,28% | 859.382,00 |
| 13.05.2026 | 44,39 | 44,76 | 42,70 | 43,13 | -4,09% | 744.628,00 |
| 12.05.2026 | 46,00 | 46,95 | 44,94 | 44,97 | -2,85% | 656.583,00 |
| 11.05.2026 | 46,16 | 47,16 | 45,20 | 46,29 | -3,24% | 920.571,00 |
| 08.05.2026 | 49,86 | 50,49 | 47,31 | 47,84 | -5,29% | 615.510,00 |
| 07.05.2026 | 50,27 | 51,09 | 49,49 | 50,51 | 2,06% | 870.463,00 |
| 06.05.2026 | 49,02 | 50,13 | 48,37 | 49,49 | 5,14% | 587.507,00 |
| 05.05.2026 | 46,89 | 47,60 | 46,30 | 47,07 | 0,45% | 666.281,00 |
| 04.05.2026 | 48,20 | 48,97 | 46,15 | 46,86 | -2,78% | 1.381.059,00 |
| 01.05.2026 | 48,07 | 49,00 | 47,56 | 48,20 | 2,10% | 893.807,00 |
| 30.04.2026 | 47,63 | 48,13 | 46,49 | 47,21 | -0,69% | 908.942,00 |
| 29.04.2026 | 46,47 | 47,65 | 46,47 | 47,54 | 1,52% | 1.207.923,00 |
| 28.04.2026 | 46,97 | 47,24 | 46,51 | 46,83 | -0,80% | 1.155.865,00 |
| 27.04.2026 | 46,10 | 47,65 | 46,10 | 47,21 | 2,59% | 1.082.979,00 |
| 24.04.2026 | 45,60 | 46,19 | 44,99 | 46,02 | 0,83% | 670.415,00 |
| 23.04.2026 | 45,50 | 45,69 | 44,66 | 45,64 | -0,52% | 680.026,00 |
| 22.04.2026 | 47,92 | 48,06 | 45,13 | 45,88 | -4,38% | 1.203.867,00 |
| 21.04.2026 | 49,21 | 50,08 | 47,77 | 47,98 | -3,32% | 974.446,00 |
| 20.04.2026 | 50,00 | 50,36 | 49,08 | 49,63 | -2,72% | 1.059.601,00 |
| 17.04.2026 | 48,98 | 51,39 | 48,98 | 51,02 | 6,62% | 2.579.702,00 |
| 16.04.2026 | 47,40 | 48,25 | 46,84 | 47,85 | 2,00% | 1.946.470,00 |
| 15.04.2026 | 45,29 | 47,88 | 45,13 | 46,91 | 5,13% | 2.086.251,00 |
| 14.04.2026 | 43,56 | 44,71 | 42,75 | 44,62 | 3,55% | 1.632.672,00 |
| 13.04.2026 | 40,16 | 43,25 | 39,96 | 43,09 | 5,48% | 954.591,00 |
| 10.04.2026 | 42,06 | 42,23 | 40,27 | 40,85 | -1,78% | 1.043.311,00 |
| 09.04.2026 | 41,47 | 42,74 | 40,60 | 41,59 | -2,12% | 1.245.375,00 |
| 08.04.2026 | 42,24 | 44,81 | 41,00 | 42,49 | 11,03% | 2.399.821,00 |
| 07.04.2026 | 40,69 | 40,95 | 37,41 | 38,27 | -6,06% | 1.706.637,00 |
| 06.04.2026 | 39,37 | 42,05 | 39,37 | 40,74 | 2,26% | 1.906.476,00 |
| 02.04.2026 | 36,50 | 40,28 | 36,50 | 39,84 | 5,17% | 2.011.796,00 |
| 01.04.2026 | 38,01 | 39,75 | 37,51 | 37,88 | 1,58% | 2.444.148,00 |
| 31.03.2026 | 36,99 | 37,98 | 34,64 | 37,29 | 2,53% | 2.507.694,00 |
| 30.03.2026 | 35,82 | 36,70 | 32,67 | 36,37 | 0,19% | 3.599.110,00 |
| 27.03.2026 | 39,82 | 40,11 | 36,03 | 36,30 | -9,25% | 2.158.702,00 |
| 26.03.2026 | 38,75 | 40,09 | 38,65 | 40,00 | 2,28% | 1.601.820,00 |
| 25.03.2026 | 40,92 | 41,49 | 38,23 | 39,11 | -2,00% | 1.578.398,00 |
| 24.03.2026 | 40,27 | 41,00 | 39,20 | 39,91 | -1,87% | 1.981.838,00 |
| 23.03.2026 | 40,38 | 42,85 | 39,87 | 40,67 | 2,24% | 1.973.785,00 |
| 20.03.2026 | 42,14 | 42,42 | 39,42 | 39,78 | -6,95% | 2.402.404,00 |
| 19.03.2026 | 42,44 | 43,63 | 42,01 | 42,75 | -0,37% | 1.190.862,00 |
| 18.03.2026 | 44,66 | 46,07 | 42,72 | 42,91 | -6,15% | 1.783.791,00 |
| 17.03.2026 | 45,57 | 47,69 | 45,01 | 45,72 | -0,09% | 1.110.515,00 |
| 16.03.2026 | 45,96 | 47,23 | 45,55 | 45,76 | 0,51% | 1.189.655,00 |
| 13.03.2026 | 46,00 | 46,21 | 45,04 | 45,53 | 0,00% | 1.221.315,00 |
| 12.03.2026 | 46,76 | 47,08 | 45,10 | 45,53 | -3,92% | 2.007.559,00 |
| 11.03.2026 | 48,33 | 48,82 | 46,99 | 47,39 | -2,55% | 1.082.807,00 |
| 10.03.2026 | 49,99 | 50,82 | 47,58 | 48,63 | -3,40% | 890.752,00 |
| 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 | 1,70% | 945.025,00 |
| 23.02.2026 | 55,09 | 55,63 | 54,00 | 55,29 | -1,25% | 1.698.528,00 |
| 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 |