35,720$
-2,38%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 36,50 | 36,68 | 35,28 | 35,72 | -2,38% | 1.047.880,00 |
| 20.02.2025 | 37,73 | 37,74 | 36,28 | 36,59 | -3,56% | 909.185,00 |
| 19.02.2025 | 37,72 | 38,22 | 37,37 | 37,94 | -0,45% | 658.971,00 |
| 18.02.2025 | 37,30 | 38,13 | 36,64 | 38,11 | 2,06% | 919.100,00 |
| 14.02.2025 | 40,03 | 40,49 | 37,21 | 37,34 | -7,92% | 1.650.885,00 |
| 13.02.2025 | 39,93 | 40,74 | 39,38 | 40,55 | 2,22% | 733.016,00 |
| 12.02.2025 | 39,51 | 40,07 | 39,37 | 39,67 | -1,07% | 561.430,00 |
| 11.02.2025 | 39,54 | 40,27 | 39,39 | 40,10 | 1,11% | 800.523,00 |
| 10.02.2025 | 39,97 | 40,10 | 39,48 | 39,66 | 0,25% | 537.465,00 |
| 07.02.2025 | 39,56 | 39,91 | 39,29 | 39,56 | 0,13% | 692.414,00 |
| 06.02.2025 | 39,88 | 39,88 | 39,22 | 39,51 | -0,78% | 441.906,00 |
| 05.02.2025 | 40,02 | 40,11 | 39,42 | 39,82 | -0,87% | 449.432,00 |
| 04.02.2025 | 39,64 | 40,28 | 39,64 | 40,17 | 1,47% | 374.613,00 |
| 03.02.2025 | 39,14 | 39,99 | 39,09 | 39,59 | -0,88% | 482.220,00 |
| 31.01.2025 | 40,49 | 40,86 | 39,70 | 39,94 | -1,36% | 595.298,00 |
| 30.01.2025 | 41,40 | 41,72 | 40,42 | 40,49 | -1,34% | 681.524,00 |
| 29.01.2025 | 41,23 | 41,53 | 40,89 | 41,04 | -0,51% | 521.881,00 |
| 28.01.2025 | 40,47 | 41,55 | 40,35 | 41,25 | 2,23% | 579.301,00 |
| 27.01.2025 | 38,73 | 40,88 | 38,58 | 40,35 | 3,99% | 920.069,00 |
| 24.01.2025 | 38,87 | 39,26 | 38,65 | 38,80 | -0,54% | 461.626,00 |
| 23.01.2025 | 38,47 | 39,04 | 38,23 | 39,01 | 1,30% | 609.024,00 |
| 22.01.2025 | 40,11 | 40,42 | 38,39 | 38,51 | -4,23% | 686.136,00 |
| 21.01.2025 | 40,95 | 41,13 | 40,02 | 40,21 | -1,20% | 597.727,00 |
| 17.01.2025 | 41,12 | 41,12 | 40,38 | 40,70 | 0,44% | 453.097,00 |
| 16.01.2025 | 39,91 | 40,65 | 39,69 | 40,52 | 1,33% | 1.021.713,00 |
| 15.01.2025 | 39,34 | 40,32 | 39,18 | 39,99 | 2,93% | 615.421,00 |
| 14.01.2025 | 38,90 | 39,38 | 38,43 | 38,85 | 0,49% | 906.723,00 |
| 13.01.2025 | 38,20 | 38,79 | 37,96 | 38,66 | 0,60% | 779.725,00 |
| 10.01.2025 | 38,56 | 38,75 | 38,02 | 38,43 | -1,51% | 477.962,00 |
| 08.01.2025 | 38,84 | 39,30 | 38,83 | 39,02 | -0,79% | 495.718,00 |
| 07.01.2025 | 40,13 | 40,27 | 39,11 | 39,33 | -1,77% | 536.937,00 |
| 06.01.2025 | 39,95 | 40,47 | 39,69 | 40,04 | 1,26% | 610.299,00 |
| 03.01.2025 | 39,31 | 39,63 | 39,01 | 39,54 | 1,20% | 416.763,00 |
| 02.01.2025 | 39,24 | 39,46 | 38,85 | 39,07 | 0,96% | 455.159,00 |
| 31.12.2024 | 38,78 | 39,18 | 38,61 | 38,70 | 0,29% | 491.549,00 |
| 30.12.2024 | 38,61 | 38,88 | 37,94 | 38,59 | -0,62% | 548.162,00 |
| 27.12.2024 | 39,38 | 39,60 | 38,72 | 38,83 | -2,19% | 648.690,00 |
| 26.12.2024 | 38,73 | 39,83 | 38,59 | 39,70 | 1,87% | 583.623,00 |
| 24.12.2024 | 38,53 | 39,01 | 38,36 | 38,97 | 1,14% | 297.749,00 |
| 23.12.2024 | 38,08 | 38,77 | 37,94 | 38,53 | 1,18% | 673.114,00 |
| 20.12.2024 | 37,60 | 38,93 | 37,60 | 38,08 | -0,57% | 2.965.248,00 |
| 19.12.2024 | 38,61 | 38,66 | 37,97 | 38,30 | 0,74% | 639.977,00 |
| 18.12.2024 | 39,79 | 40,11 | 37,82 | 38,02 | -4,18% | 657.918,00 |
| 17.12.2024 | 39,65 | 40,12 | 39,43 | 39,68 | -0,33% | 623.075,00 |
| 16.12.2024 | 39,63 | 40,09 | 39,27 | 39,81 | 0,25% | 546.021,00 |
| 13.12.2024 | 40,00 | 40,15 | 39,40 | 39,71 | -1,19% | 384.230,00 |
| 12.12.2024 | 40,50 | 40,77 | 40,17 | 40,19 | -1,03% | 356.967,00 |
| 11.12.2024 | 40,46 | 40,97 | 40,41 | 40,61 | 0,69% | 583.204,00 |
| 10.12.2024 | 39,44 | 40,99 | 39,35 | 40,33 | 2,10% | 802.299,00 |
| 09.12.2024 | 38,91 | 39,98 | 38,91 | 39,50 | 1,80% | 601.655,00 |
| 06.12.2024 | 38,45 | 38,84 | 38,19 | 38,80 | 1,46% | 360.916,00 |
| 05.12.2024 | 38,91 | 38,93 | 38,19 | 38,24 | -1,49% | 465.430,00 |
| 04.12.2024 | 38,22 | 39,00 | 38,19 | 38,82 | 1,33% | 558.162,00 |
| 03.12.2024 | 38,55 | 38,70 | 38,13 | 38,31 | -0,62% | 581.357,00 |
| 02.12.2024 | 38,10 | 38,77 | 37,76 | 38,55 | 0,86% | 946.987,00 |
| 29.11.2024 | 38,11 | 38,48 | 38,04 | 38,22 | 0,37% | 372.791,00 |
| 27.11.2024 | 37,40 | 38,14 | 37,22 | 38,08 | 2,20% | 882.262,00 |
| 26.11.2024 | 37,28 | 37,41 | 37,01 | 37,26 | -0,61% | 437.708,00 |
| 25.11.2024 | 36,40 | 37,64 | 36,32 | 37,49 | 3,76% | 906.077,00 |
| 22.11.2024 | 35,12 | 36,24 | 35,12 | 36,13 | 0,81% | 723.355,00 |
| 20.11.2024 | 35,78 | 36,11 | 35,70 | 35,84 | 0,00% | 770.892,00 |
| 19.11.2024 | 35,64 | 36,35 | 35,51 | 35,84 | -0,03% | 785.540,00 |
| 18.11.2024 | 36,07 | 36,13 | 35,63 | 35,85 | -0,28% | 644.712,00 |
| 15.11.2024 | 36,63 | 36,70 | 35,83 | 35,95 | -1,32% | 577.249,00 |
| 14.11.2024 | 37,01 | 37,01 | 36,17 | 36,43 | -1,25% | 818.391,00 |
| 13.11.2024 | 38,24 | 38,24 | 36,81 | 36,89 | -3,45% | 857.609,00 |
| 12.11.2024 | 37,42 | 38,49 | 37,42 | 38,21 | 1,73% | 994.637,00 |
| 11.11.2024 | 35,89 | 37,59 | 35,89 | 37,56 | 4,54% | 1.033.488,00 |
| 08.11.2024 | 35,75 | 36,56 | 35,28 | 35,93 | -1,21% | 1.826.158,00 |
| 07.11.2024 | 36,66 | 37,23 | 36,31 | 36,37 | -0,74% | 1.142.065,00 |
| 06.11.2024 | 36,47 | 36,81 | 35,96 | 36,64 | 5,20% | 1.073.091,00 |
| 05.11.2024 | 34,35 | 34,83 | 34,17 | 34,83 | 1,40% | 519.393,00 |
| 04.11.2024 | 33,92 | 34,88 | 33,64 | 34,35 | 1,30% | 858.253,00 |
| 01.11.2024 | 34,10 | 34,26 | 33,72 | 33,91 | -0,67% | 618.014,00 |
| 31.10.2024 | 34,54 | 34,84 | 34,11 | 34,14 | -1,07% | 629.827,00 |
| 30.10.2024 | 34,69 | 35,43 | 34,45 | 34,51 | 0,06% | 717.349,00 |
| 29.10.2024 | 34,06 | 34,53 | 34,04 | 34,49 | 1,08% | 677.685,00 |
| 28.10.2024 | 34,00 | 34,40 | 33,97 | 34,12 | 1,40% | 827.430,00 |
| 25.10.2024 | 34,00 | 34,32 | 33,61 | 33,65 | -0,71% | 544.245,00 |
| 24.10.2024 | 33,37 | 33,90 | 33,21 | 33,89 | 1,56% | 431.218,00 |
| 23.10.2024 | 33,37 | 33,63 | 33,23 | 33,37 | -0,15% | 438.621,00 |
| 22.10.2024 | 33,70 | 33,85 | 33,39 | 33,42 | -1,12% | 466.947,00 |
| 21.10.2024 | 34,60 | 34,82 | 33,80 | 33,80 | -2,34% | 616.267,00 |
| 18.10.2024 | 34,91 | 35,02 | 34,49 | 34,61 | -0,66% | 515.363,00 |
| 17.10.2024 | 34,82 | 34,98 | 34,39 | 34,84 | 0,11% | 603.779,00 |
| 16.10.2024 | 35,10 | 35,10 | 34,53 | 34,80 | -0,29% | 511.304,00 |
| 15.10.2024 | 34,29 | 35,06 | 34,27 | 34,90 | 1,31% | 536.855,00 |
| 14.10.2024 | 33,72 | 34,49 | 33,60 | 34,45 | 0,55% | 631.520,00 |
| 11.10.2024 | 34,02 | 34,43 | 34,01 | 34,26 | 0,74% | 406.962,00 |
| 10.10.2024 | 33,75 | 34,15 | 33,75 | 34,01 | -0,21% | 423.709,00 |
| 09.10.2024 | 34,26 | 34,63 | 34,05 | 34,08 | -0,58% | 371.951,00 |
| 08.10.2024 | 34,53 | 34,59 | 34,18 | 34,28 | -0,72% | 336.328,00 |
| 07.10.2024 | 34,53 | 34,71 | 34,26 | 34,53 | -0,23% | 546.519,00 |
| 04.10.2024 | 34,01 | 34,62 | 33,85 | 34,61 | 2,91% | 439.292,00 |
| 03.10.2024 | 34,10 | 34,19 | 33,56 | 33,63 | -2,18% | 458.091,00 |
| 02.10.2024 | 34,37 | 34,66 | 34,22 | 34,38 | 0,09% | 413.304,00 |
| 01.10.2024 | 35,13 | 35,16 | 34,31 | 34,35 | -2,08% | 483.201,00 |
| 30.09.2024 | 34,92 | 35,52 | 34,85 | 35,08 | 0,49% | 616.971,00 |
| 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 |