34,910$
3,13%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 34,15 | 35,00 | 33,96 | 34,91 | 3,13% | 780.185,00 |
| 26.09.2024 | 34,46 | 34,51 | 33,76 | 33,85 | -0,85% | 904.444,00 |
| 25.09.2024 | 34,65 | 34,75 | 34,13 | 34,14 | -1,76% | 557.352,00 |
| 24.09.2024 | 34,60 | 34,96 | 34,51 | 34,75 | 1,08% | 598.546,00 |
| 23.09.2024 | 34,24 | 34,57 | 34,09 | 34,38 | 0,29% | 587.209,00 |
| 20.09.2024 | 34,51 | 34,62 | 34,15 | 34,28 | -0,35% | 1.912.619,00 |
| 19.09.2024 | 34,99 | 34,99 | 34,07 | 34,40 | 0,76% | 632.802,00 |
| 18.09.2024 | 33,96 | 34,60 | 33,77 | 34,14 | 0,86% | 932.386,00 |
| 17.09.2024 | 33,74 | 34,20 | 33,65 | 33,85 | 1,35% | 870.563,00 |
| 16.09.2024 | 33,39 | 33,89 | 32,71 | 33,40 | -3,02% | 1.175.275,00 |
| 13.09.2024 | 34,00 | 34,88 | 33,91 | 34,44 | 2,23% | 562.868,00 |
| 12.09.2024 | 33,45 | 33,70 | 33,05 | 33,69 | 1,35% | 626.143,00 |
| 11.09.2024 | 33,05 | 33,31 | 32,65 | 33,24 | 0,67% | 692.932,00 |
| 10.09.2024 | 33,68 | 33,76 | 33,00 | 33,02 | -1,34% | 674.290,00 |
| 09.09.2024 | 33,81 | 33,85 | 33,31 | 33,47 | -1,18% | 837.881,00 |
| 06.09.2024 | 34,50 | 34,57 | 33,82 | 33,87 | -1,22% | 816.627,00 |
| 05.09.2024 | 34,07 | 34,48 | 33,89 | 34,29 | 0,59% | 705.568,00 |
| 04.09.2024 | 33,50 | 34,43 | 33,20 | 34,09 | 1,58% | 1.143.861,00 |
| 03.09.2024 | 34,35 | 34,75 | 33,55 | 33,56 | -3,92% | 699.680,00 |
| 30.08.2024 | 35,00 | 35,15 | 34,67 | 34,93 | 0,06% | 583.544,00 |
| 29.08.2024 | 34,67 | 35,24 | 34,45 | 34,91 | 1,51% | 666.202,00 |
| 28.08.2024 | 34,62 | 34,70 | 33,98 | 34,39 | -0,95% | 420.131,00 |
| 27.08.2024 | 34,68 | 35,08 | 34,62 | 34,72 | -0,12% | 533.546,00 |
| 26.08.2024 | 35,01 | 35,13 | 34,75 | 34,76 | -0,57% | 493.225,00 |
| 23.08.2024 | 34,26 | 35,17 | 34,20 | 34,96 | 2,49% | 560.116,00 |
| 22.08.2024 | 34,22 | 34,38 | 34,06 | 34,11 | -0,32% | 741.848,00 |
| 21.08.2024 | 34,40 | 34,63 | 33,79 | 34,22 | -0,32% | 1.086.449,00 |
| 20.08.2024 | 34,19 | 34,53 | 34,16 | 34,33 | 0,15% | 423.987,00 |
| 19.08.2024 | 33,99 | 34,33 | 33,90 | 34,28 | 1,36% | 526.922,00 |
| 16.08.2024 | 33,93 | 34,20 | 33,80 | 33,82 | -0,85% | 558.497,00 |
| 15.08.2024 | 33,69 | 34,18 | 33,51 | 34,11 | 2,83% | 549.705,00 |
| 14.08.2024 | 33,80 | 33,86 | 32,74 | 33,17 | -1,75% | 506.416,00 |
| 13.08.2024 | 33,13 | 33,90 | 33,13 | 33,76 | 1,69% | 654.746,00 |
| 12.08.2024 | 33,35 | 33,59 | 32,87 | 33,20 | -0,81% | 856.324,00 |
| 09.08.2024 | 34,63 | 35,36 | 33,41 | 33,47 | -0,12% | 1.354.084,00 |
| 08.08.2024 | 33,23 | 33,67 | 32,56 | 33,51 | 0,54% | 2.314.591,00 |
| 07.08.2024 | 33,85 | 34,12 | 33,10 | 33,33 | -0,80% | 901.626,00 |
| 06.08.2024 | 33,61 | 33,94 | 33,47 | 33,60 | 0,09% | 554.667,00 |
| 05.08.2024 | 33,50 | 33,98 | 32,92 | 33,57 | -3,26% | 928.878,00 |
| 02.08.2024 | 34,78 | 34,97 | 34,28 | 34,70 | -2,61% | 804.183,00 |
| 01.08.2024 | 36,73 | 36,73 | 35,15 | 35,63 | -2,20% | 745.318,00 |
| 31.07.2024 | 36,79 | 37,06 | 36,40 | 36,43 | -0,63% | 1.133.973,00 |
| 30.07.2024 | 36,69 | 37,19 | 36,32 | 36,66 | 0,36% | 675.749,00 |
| 29.07.2024 | 36,56 | 36,89 | 36,30 | 36,53 | 0,30% | 661.005,00 |
| 26.07.2024 | 36,55 | 36,67 | 35,87 | 36,42 | 0,58% | 579.826,00 |
| 25.07.2024 | 35,98 | 36,48 | 35,73 | 36,21 | 1,43% | 570.487,00 |
| 24.07.2024 | 36,95 | 37,17 | 35,56 | 35,70 | -4,52% | 871.471,00 |
| 23.07.2024 | 37,43 | 37,89 | 37,36 | 37,39 | -0,08% | 631.877,00 |
| 22.07.2024 | 37,36 | 37,61 | 37,11 | 37,42 | 0,29% | 555.812,00 |
| 19.07.2024 | 37,54 | 37,59 | 37,24 | 37,31 | -0,43% | 567.548,00 |
| 18.07.2024 | 37,62 | 38,12 | 37,32 | 37,47 | -0,79% | 646.672,00 |
| 17.07.2024 | 37,61 | 37,95 | 37,30 | 37,77 | 0,16% | 657.545,00 |
| 16.07.2024 | 36,62 | 37,87 | 36,35 | 37,71 | 3,77% | 796.506,00 |
| 15.07.2024 | 36,36 | 36,65 | 36,11 | 36,34 | 1,08% | 571.456,00 |
| 12.07.2024 | 36,11 | 36,33 | 35,61 | 35,95 | 0,50% | 709.190,00 |
| 11.07.2024 | 35,67 | 35,99 | 35,43 | 35,77 | 1,68% | 607.689,00 |
| 10.07.2024 | 35,88 | 35,89 | 34,76 | 35,18 | -2,03% | 774.829,00 |
| 09.07.2024 | 36,38 | 36,46 | 35,89 | 35,91 | -1,29% | 505.891,00 |
| 08.07.2024 | 36,54 | 36,79 | 36,38 | 36,38 | -0,25% | 468.020,00 |
| 05.07.2024 | 36,00 | 36,51 | 35,90 | 36,47 | 0,89% | 440.913,00 |
| 03.07.2024 | 36,24 | 36,55 | 36,13 | 36,15 | -0,17% | 257.399,00 |
| 02.07.2024 | 36,26 | 36,53 | 36,13 | 36,21 | 0,11% | 441.242,00 |
| 01.07.2024 | 36,94 | 36,98 | 36,00 | 36,17 | -2,11% | 640.771,00 |
| 28.06.2024 | 37,18 | 37,29 | 36,74 | 36,95 | 0,16% | 752.450,00 |
| 27.06.2024 | 36,97 | 37,26 | 36,84 | 36,89 | 0,14% | 470.045,00 |
| 26.06.2024 | 36,59 | 37,01 | 36,49 | 36,84 | 0,49% | 440.914,00 |
| 25.06.2024 | 36,29 | 36,72 | 36,10 | 36,66 | 1,16% | 367.270,00 |
| 24.06.2024 | 36,13 | 36,97 | 36,04 | 36,24 | 0,53% | 758.155,00 |
| 21.06.2024 | 35,95 | 36,27 | 35,80 | 36,05 | 0,14% | 1.908.519,00 |
| 20.06.2024 | 35,40 | 36,20 | 35,31 | 36,00 | 0,98% | 810.149,00 |
| 18.06.2024 | 36,27 | 36,27 | 35,56 | 35,65 | -1,33% | 506.070,00 |
| 17.06.2024 | 36,19 | 36,37 | 35,93 | 36,13 | -0,39% | 496.871,00 |
| 14.06.2024 | 36,29 | 36,64 | 36,24 | 36,27 | -1,14% | 466.586,00 |
| 13.06.2024 | 37,30 | 37,40 | 36,52 | 36,69 | -2,19% | 515.362,00 |
| 12.06.2024 | 37,72 | 37,87 | 37,30 | 37,51 | 1,32% | 542.955,00 |
| 11.06.2024 | 36,43 | 37,04 | 36,37 | 37,02 | 1,70% | 617.536,00 |
| 10.06.2024 | 36,40 | 36,57 | 36,01 | 36,40 | -0,87% | 663.086,00 |
| 07.06.2024 | 35,86 | 36,77 | 35,86 | 36,72 | 1,38% | 392.036,00 |
| 06.06.2024 | 35,97 | 36,30 | 35,93 | 36,22 | 0,00% | 448.035,00 |
| 05.06.2024 | 35,91 | 36,30 | 35,73 | 36,22 | 1,17% | 528.443,00 |
| 04.06.2024 | 36,53 | 36,71 | 35,75 | 35,80 | -2,64% | 621.752,00 |
| 03.06.2024 | 36,73 | 37,07 | 36,60 | 36,77 | -0,54% | 908.702,00 |
| 31.05.2024 | 36,46 | 36,98 | 36,08 | 36,97 | 1,23% | 717.227,00 |
| 30.05.2024 | 36,50 | 36,81 | 36,34 | 36,52 | 0,55% | 455.373,00 |
| 29.05.2024 | 36,00 | 36,32 | 35,78 | 36,32 | 0,03% | 664.015,00 |
| 28.05.2024 | 36,39 | 36,58 | 36,10 | 36,31 | -0,19% | 571.116,00 |
| 24.05.2024 | 36,51 | 36,59 | 36,13 | 36,38 | -0,05% | 501.450,00 |
| 23.05.2024 | 36,70 | 36,77 | 36,06 | 36,40 | -0,82% | 599.003,00 |
| 22.05.2024 | 36,86 | 36,97 | 36,36 | 36,70 | -0,52% | 627.444,00 |
| 21.05.2024 | 37,15 | 37,32 | 36,58 | 36,89 | -1,26% | 890.727,00 |
| 20.05.2024 | 37,31 | 37,59 | 36,82 | 37,36 | 0,30% | 565.348,00 |
| 17.05.2024 | 38,07 | 38,12 | 37,12 | 37,25 | -1,92% | 700.698,00 |
| 16.05.2024 | 38,23 | 38,44 | 37,74 | 37,98 | -0,65% | 633.907,00 |
| 15.05.2024 | 38,07 | 38,37 | 37,17 | 38,23 | 1,35% | 688.717,00 |
| 14.05.2024 | 38,37 | 38,66 | 37,42 | 37,72 | -0,66% | 1.105.161,00 |
| 13.05.2024 | 36,67 | 38,43 | 36,50 | 37,97 | 3,21% | 1.114.220,00 |
| 10.05.2024 | 38,83 | 39,99 | 36,71 | 36,79 | -7,14% | 1.996.099,00 |
| 09.05.2024 | 39,41 | 39,79 | 39,13 | 39,62 | 0,99% | 1.493.566,00 |
| 08.05.2024 | 40,58 | 40,77 | 39,15 | 39,23 | -4,57% | 963.814,00 |
| 07.05.2024 | 40,41 | 41,22 | 40,24 | 41,11 | 1,56% | 608.176,00 |