33,050$
-0,27%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 33,56 | 33,65 | 33,00 | 33,05 | -0,27% | 410.378,00 |
| 23.10.2025 | 33,25 | 33,48 | 33,07 | 33,14 | -0,69% | 627.089,00 |
| 22.10.2025 | 33,26 | 33,51 | 32,92 | 33,37 | 0,24% | 468.942,00 |
| 21.10.2025 | 32,75 | 33,54 | 32,75 | 33,29 | 1,22% | 389.463,00 |
| 20.10.2025 | 32,70 | 33,08 | 32,56 | 32,89 | 1,26% | 607.766,00 |
| 17.10.2025 | 32,51 | 32,69 | 32,32 | 32,48 | -0,55% | 458.305,00 |
| 16.10.2025 | 33,52 | 33,59 | 32,30 | 32,66 | -2,42% | 716.273,00 |
| 15.10.2025 | 33,40 | 34,00 | 33,25 | 33,47 | -0,68% | 956.796,00 |
| 14.10.2025 | 33,49 | 33,79 | 33,07 | 33,70 | -0,38% | 1.175.487,00 |
| 13.10.2025 | 32,12 | 33,95 | 31,68 | 33,83 | 11,76% | 1.872.829,00 |
| 10.10.2025 | 31,29 | 31,33 | 30,04 | 30,27 | -2,92% | 676.406,00 |
| 09.10.2025 | 31,51 | 31,59 | 30,91 | 31,18 | -1,45% | 680.632,00 |
| 08.10.2025 | 31,29 | 31,82 | 31,00 | 31,64 | 1,54% | 597.011,00 |
| 07.10.2025 | 32,85 | 32,86 | 31,13 | 31,16 | -5,06% | 1.120.442,00 |
| 06.10.2025 | 31,86 | 32,93 | 31,70 | 32,82 | 3,47% | 1.062.564,00 |
| 02.10.2025 | 31,47 | 31,74 | 30,93 | 31,72 | 0,83% | 841.108,00 |
| 01.10.2025 | 30,92 | 31,74 | 30,90 | 31,46 | 0,83% | 920.090,00 |
| 30.09.2025 | 31,52 | 32,03 | 30,91 | 31,20 | -0,54% | 778.018,00 |
| 29.09.2025 | 31,53 | 31,62 | 31,24 | 31,37 | -0,35% | 594.924,00 |
| 26.09.2025 | 31,45 | 31,58 | 31,20 | 31,48 | 0,58% | 822.873,00 |
| 25.09.2025 | 31,14 | 31,37 | 30,97 | 31,30 | -0,45% | 467.535,00 |
| 24.09.2025 | 31,61 | 31,71 | 31,29 | 31,44 | 0,19% | 544.483,00 |
| 23.09.2025 | 31,78 | 31,95 | 31,37 | 31,38 | -1,13% | 1.179.969,00 |
| 22.09.2025 | 31,86 | 32,10 | 31,74 | 31,74 | -0,28% | 684.904,00 |
| 19.09.2025 | 32,09 | 32,17 | 31,76 | 31,83 | -0,93% | 2.160.029,00 |
| 18.09.2025 | 31,86 | 32,21 | 31,83 | 32,13 | 1,16% | 817.923,00 |
| 17.09.2025 | 31,52 | 32,31 | 31,42 | 31,76 | 0,95% | 670.619,00 |
| 16.09.2025 | 31,45 | 31,52 | 31,10 | 31,46 | -0,06% | 635.816,00 |
| 15.09.2025 | 31,15 | 31,65 | 31,06 | 31,48 | 1,78% | 882.793,00 |
| 12.09.2025 | 31,70 | 31,70 | 30,92 | 30,93 | -2,55% | 819.997,00 |
| 11.09.2025 | 31,37 | 31,74 | 30,87 | 31,74 | 1,73% | 1.054.391,00 |
| 10.09.2025 | 31,72 | 31,72 | 31,00 | 31,20 | -1,58% | 905.181,00 |
| 09.09.2025 | 31,79 | 31,87 | 31,50 | 31,70 | -0,13% | 629.883,00 |
| 08.09.2025 | 32,06 | 32,06 | 31,71 | 31,74 | -0,81% | 684.299,00 |
| 05.09.2025 | 31,74 | 32,31 | 31,68 | 32,00 | 0,95% | 657.922,00 |
| 04.09.2025 | 31,67 | 31,76 | 31,20 | 31,70 | 0,57% | 601.783,00 |
| 03.09.2025 | 31,38 | 31,94 | 31,38 | 31,52 | 0,41% | 900.739,00 |
| 02.09.2025 | 31,01 | 31,41 | 31,01 | 31,39 | -0,73% | 641.460,00 |
| 29.08.2025 | 31,39 | 31,82 | 31,32 | 31,62 | 1,05% | 891.866,00 |
| 28.08.2025 | 31,60 | 31,69 | 31,20 | 31,29 | -0,70% | 676.995,00 |
| 27.08.2025 | 31,44 | 31,65 | 31,20 | 31,51 | 0,25% | 671.052,00 |
| 26.08.2025 | 32,24 | 32,35 | 31,15 | 31,43 | -2,60% | 1.071.376,00 |
| 25.08.2025 | 32,25 | 32,51 | 32,22 | 32,27 | -0,55% | 795.094,00 |
| 22.08.2025 | 31,34 | 32,54 | 31,32 | 32,45 | 3,94% | 1.160.273,00 |
| 21.08.2025 | 30,80 | 31,30 | 30,60 | 31,22 | 0,64% | 1.280.185,00 |
| 20.08.2025 | 31,00 | 31,22 | 30,63 | 31,02 | 0,06% | 909.861,00 |
| 19.08.2025 | 31,13 | 31,48 | 30,88 | 31,00 | -0,13% | 692.710,00 |
| 18.08.2025 | 31,00 | 31,23 | 30,81 | 31,04 | 0,03% | 726.748,00 |
| 15.08.2025 | 31,24 | 31,41 | 30,90 | 31,03 | -0,39% | 1.093.384,00 |
| 14.08.2025 | 31,70 | 31,76 | 30,77 | 31,15 | -2,69% | 1.077.217,00 |
| 13.08.2025 | 31,03 | 32,11 | 30,88 | 32,01 | 3,06% | 883.545,00 |
| 12.08.2025 | 30,62 | 31,17 | 30,37 | 31,06 | 1,90% | 891.659,00 |
| 11.08.2025 | 31,02 | 31,18 | 29,96 | 30,48 | -1,77% | 1.597.689,00 |
| 08.08.2025 | 32,18 | 32,45 | 30,85 | 31,03 | -9,22% | 2.716.666,00 |
| 07.08.2025 | 34,50 | 34,64 | 33,61 | 34,18 | 0,09% | 1.643.837,00 |
| 06.08.2025 | 33,67 | 34,27 | 33,44 | 34,15 | 1,82% | 768.817,00 |
| 05.08.2025 | 33,94 | 33,97 | 33,25 | 33,54 | -1,06% | 852.619,00 |
| 04.08.2025 | 33,35 | 33,90 | 33,14 | 33,90 | 2,60% | 741.818,00 |
| 01.08.2025 | 34,15 | 34,18 | 33,04 | 33,04 | -4,04% | 653.993,00 |
| 31.07.2025 | 35,26 | 35,26 | 34,28 | 34,43 | -1,35% | 699.169,00 |
| 30.07.2025 | 34,75 | 35,26 | 34,59 | 34,90 | 0,63% | 532.928,00 |
| 29.07.2025 | 34,97 | 35,02 | 34,68 | 34,68 | -0,63% | 575.066,00 |
| 28.07.2025 | 34,84 | 35,00 | 34,57 | 34,90 | 0,58% | 789.414,00 |
| 25.07.2025 | 35,18 | 35,29 | 34,67 | 34,70 | -1,06% | 486.251,00 |
| 24.07.2025 | 35,12 | 35,31 | 34,97 | 35,07 | -0,54% | 497.010,00 |
| 23.07.2025 | 35,33 | 35,33 | 34,80 | 35,26 | 0,31% | 458.491,00 |
| 22.07.2025 | 34,89 | 35,39 | 34,89 | 35,15 | 0,80% | 580.209,00 |
| 21.07.2025 | 34,79 | 34,97 | 34,64 | 34,87 | 1,19% | 528.262,00 |
| 18.07.2025 | 34,76 | 34,92 | 34,31 | 34,46 | -0,49% | 709.447,00 |
| 17.07.2025 | 34,46 | 35,06 | 34,46 | 34,63 | 0,12% | 873.477,00 |
| 16.07.2025 | 34,57 | 34,88 | 34,23 | 34,59 | 0,90% | 856.031,00 |
| 15.07.2025 | 34,71 | 34,92 | 34,24 | 34,28 | -0,67% | 791.461,00 |
| 14.07.2025 | 34,08 | 34,62 | 33,96 | 34,51 | 1,02% | 745.890,00 |
| 11.07.2025 | 35,02 | 35,03 | 34,13 | 34,16 | -2,71% | 562.669,00 |
| 10.07.2025 | 34,53 | 35,21 | 34,29 | 35,11 | 1,53% | 600.967,00 |
| 09.07.2025 | 34,66 | 34,87 | 34,19 | 34,58 | -0,17% | 474.460,00 |
| 08.07.2025 | 34,82 | 35,10 | 34,42 | 34,64 | 0,23% | 772.889,00 |
| 07.07.2025 | 34,94 | 35,45 | 34,51 | 34,56 | -1,85% | 978.403,00 |
| 03.07.2025 | 35,02 | 35,53 | 34,97 | 35,21 | 0,49% | 452.612,00 |
| 02.07.2025 | 35,01 | 35,22 | 34,63 | 35,04 | -0,37% | 848.865,00 |
| 01.07.2025 | 34,16 | 35,99 | 34,16 | 35,17 | 2,63% | 1.197.410,00 |
| 30.06.2025 | 34,39 | 34,80 | 34,24 | 34,27 | -0,32% | 766.528,00 |
| 27.06.2025 | 34,21 | 34,40 | 33,80 | 34,38 | 0,59% | 1.038.628,00 |
| 26.06.2025 | 33,89 | 34,19 | 33,17 | 34,18 | 1,45% | 792.162,00 |
| 25.06.2025 | 34,53 | 34,59 | 33,67 | 33,69 | -1,92% | 770.682,00 |
| 24.06.2025 | 34,47 | 34,64 | 34,18 | 34,35 | 0,53% | 723.722,00 |
| 23.06.2025 | 34,27 | 34,45 | 33,71 | 34,17 | -0,90% | 878.785,00 |
| 20.06.2025 | 34,82 | 35,12 | 34,05 | 34,48 | -0,49% | 1.750.979,00 |
| 18.06.2025 | 35,35 | 35,57 | 34,51 | 34,65 | -2,15% | 1.056.338,00 |
| 17.06.2025 | 35,53 | 35,83 | 35,20 | 35,41 | -0,62% | 784.060,00 |
| 16.06.2025 | 35,70 | 35,89 | 35,27 | 35,63 | 0,62% | 964.819,00 |
| 13.06.2025 | 35,68 | 35,79 | 35,26 | 35,41 | -1,14% | 725.998,00 |
| 12.06.2025 | 36,09 | 36,33 | 35,59 | 35,82 | -1,89% | 853.632,00 |
| 11.06.2025 | 37,28 | 37,39 | 36,46 | 36,51 | -1,85% | 1.114.449,00 |
| 10.06.2025 | 36,71 | 37,55 | 36,71 | 37,20 | 0,49% | 940.085,00 |
| 09.06.2025 | 36,96 | 37,48 | 36,83 | 37,02 | 0,05% | 710.209,00 |
| 06.06.2025 | 37,15 | 37,30 | 36,72 | 37,00 | 0,54% | 820.279,00 |
| 05.06.2025 | 37,44 | 37,85 | 36,66 | 36,80 | -1,74% | 1.121.896,00 |
| 04.06.2025 | 37,46 | 37,92 | 37,14 | 37,45 | -0,13% | 721.047,00 |
| 03.06.2025 | 37,17 | 37,56 | 36,81 | 37,50 | 0,94% | 652.263,00 |