26,930$
2,83%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 26,26 | 27,19 | 26,23 | 26,93 | 2,83% | 832.737,00 |
| 14.04.2026 | 25,91 | 26,33 | 25,85 | 26,19 | 1,59% | 966.447,00 |
| 13.04.2026 | 25,44 | 25,99 | 25,29 | 25,78 | 1,26% | 851.920,00 |
| 10.04.2026 | 25,52 | 25,82 | 25,11 | 25,46 | -0,43% | 754.888,00 |
| 09.04.2026 | 25,38 | 25,59 | 25,02 | 25,57 | 0,71% | 996.853,00 |
| 08.04.2026 | 26,00 | 26,18 | 25,29 | 25,39 | -0,78% | 1.339.486,00 |
| 07.04.2026 | 25,50 | 25,89 | 25,50 | 25,59 | 0,35% | 1.117.253,00 |
| 06.04.2026 | 25,17 | 25,79 | 25,17 | 25,50 | 1,39% | 730.499,00 |
| 02.04.2026 | 25,26 | 25,56 | 24,60 | 25,15 | -0,16% | 1.523.112,00 |
| 01.04.2026 | 24,72 | 25,49 | 24,30 | 25,19 | 1,82% | 971.932,00 |
| 31.03.2026 | 25,10 | 25,20 | 24,66 | 24,74 | -0,28% | 837.601,00 |
| 30.03.2026 | 24,33 | 25,01 | 24,28 | 24,81 | 1,85% | 992.166,00 |
| 27.03.2026 | 24,47 | 24,62 | 24,12 | 24,36 | -1,58% | 1.109.057,00 |
| 26.03.2026 | 24,05 | 25,04 | 24,05 | 24,75 | 2,23% | 893.070,00 |
| 25.03.2026 | 24,42 | 24,64 | 23,45 | 24,21 | 0,37% | 1.285.631,00 |
| 24.03.2026 | 24,72 | 24,74 | 24,09 | 24,12 | -2,86% | 1.102.599,00 |
| 23.03.2026 | 24,52 | 25,16 | 24,27 | 24,83 | 1,10% | 1.138.317,00 |
| 20.03.2026 | 24,31 | 24,65 | 24,01 | 24,56 | 0,61% | 1.928.634,00 |
| 19.03.2026 | 24,20 | 24,71 | 24,07 | 24,41 | 0,37% | 1.049.337,00 |
| 18.03.2026 | 24,22 | 24,53 | 24,09 | 24,32 | -0,04% | 1.187.061,00 |
| 17.03.2026 | 23,71 | 24,51 | 23,69 | 24,33 | 2,88% | 1.103.612,00 |
| 16.03.2026 | 23,91 | 24,10 | 23,55 | 23,65 | -0,76% | 1.341.753,00 |
| 13.03.2026 | 24,05 | 24,24 | 23,75 | 23,83 | -0,91% | 1.598.403,00 |
| 12.03.2026 | 24,54 | 25,01 | 23,97 | 24,05 | -2,63% | 1.949.764,00 |
| 11.03.2026 | 23,94 | 24,82 | 23,94 | 24,70 | 2,32% | 1.467.832,00 |
| 10.03.2026 | 24,06 | 24,37 | 23,84 | 24,14 | -0,33% | 1.479.786,00 |
| 09.03.2026 | 23,82 | 24,43 | 23,56 | 24,22 | -1,26% | 1.381.953,00 |
| 06.03.2026 | 24,15 | 24,57 | 23,98 | 24,53 | 1,07% | 1.229.584,00 |
| 05.03.2026 | 23,76 | 24,60 | 23,76 | 24,27 | 2,23% | 1.644.559,00 |
| 04.03.2026 | 23,44 | 23,94 | 23,08 | 23,74 | 2,42% | 1.536.594,00 |
| 03.03.2026 | 22,32 | 23,27 | 22,32 | 23,18 | 2,57% | 2.216.082,00 |
| 02.03.2026 | 22,02 | 22,75 | 21,78 | 22,60 | 1,39% | 1.569.136,00 |
| 27.02.2026 | 21,79 | 22,29 | 21,57 | 22,29 | 0,95% | 2.172.404,00 |
| 26.02.2026 | 21,29 | 22,29 | 21,28 | 22,08 | 3,95% | 1.793.284,00 |
| 25.02.2026 | 20,00 | 21,27 | 20,00 | 21,24 | 7,38% | 2.013.607,00 |
| 24.02.2026 | 20,03 | 20,15 | 19,60 | 19,78 | -6,92% | 1.896.718,00 |
| 20.02.2026 | 21,36 | 21,93 | 21,16 | 21,25 | -1,07% | 1.790.853,00 |
| 19.02.2026 | 21,67 | 22,09 | 21,31 | 21,48 | -0,97% | 2.666.603,00 |
| 18.02.2026 | 20,68 | 21,69 | 20,25 | 21,69 | 4,88% | 1.944.408,00 |
| 17.02.2026 | 20,75 | 20,81 | 19,61 | 20,68 | -1,43% | 2.888.807,00 |
| 13.02.2026 | 21,79 | 21,90 | 20,03 | 20,98 | -8,10% | 4.609.006,00 |
| 12.02.2026 | 23,42 | 23,42 | 22,19 | 22,83 | -1,64% | 2.542.863,00 |
| 11.02.2026 | 24,18 | 24,39 | 22,53 | 23,21 | -4,64% | 1.839.955,00 |
| 10.02.2026 | 24,22 | 24,76 | 24,17 | 24,34 | 1,00% | 1.024.530,00 |
| 09.02.2026 | 24,12 | 24,42 | 23,80 | 24,10 | -1,31% | 1.300.435,00 |
| 06.02.2026 | 24,28 | 24,65 | 24,08 | 24,42 | 1,58% | 1.547.541,00 |
| 05.02.2026 | 24,21 | 24,58 | 23,92 | 24,04 | -0,87% | 1.795.540,00 |
| 04.02.2026 | 25,06 | 25,41 | 24,20 | 24,25 | -3,27% | 2.170.886,00 |
| 03.02.2026 | 27,01 | 27,16 | 24,92 | 25,07 | -8,50% | 1.677.984,00 |
| 02.02.2026 | 27,36 | 27,65 | 27,12 | 27,40 | 0,07% | 902.515,00 |
| 30.01.2026 | 27,34 | 27,58 | 27,05 | 27,38 | -0,44% | 1.239.449,00 |
| 29.01.2026 | 27,33 | 27,59 | 27,18 | 27,50 | 0,00% | 1.083.189,00 |
| 28.01.2026 | 27,36 | 27,96 | 27,24 | 27,50 | 0,70% | 1.185.207,00 |
| 27.01.2026 | 28,38 | 28,38 | 26,96 | 27,31 | -3,57% | 1.404.633,00 |
| 26.01.2026 | 28,53 | 28,78 | 27,83 | 28,32 | -2,88% | 1.126.653,00 |
| 22.01.2026 | 28,84 | 29,58 | 28,53 | 29,16 | 2,35% | 794.598,00 |
| 21.01.2026 | 27,99 | 28,77 | 27,78 | 28,49 | 1,64% | 674.298,00 |
| 20.01.2026 | 28,00 | 28,31 | 27,71 | 28,03 | -0,36% | 1.139.676,00 |
| 16.01.2026 | 28,98 | 28,98 | 28,08 | 28,13 | -3,53% | 842.782,00 |
| 15.01.2026 | 29,21 | 29,27 | 28,77 | 29,16 | -0,17% | 831.151,00 |
| 14.01.2026 | 29,40 | 29,59 | 28,90 | 29,21 | -0,61% | 800.530,00 |
| 13.01.2026 | 30,28 | 30,29 | 29,33 | 29,39 | -3,80% | 982.169,00 |
| 12.01.2026 | 30,86 | 30,87 | 29,64 | 30,55 | -0,97% | 820.349,00 |
| 09.01.2026 | 30,12 | 31,12 | 30,12 | 30,85 | 1,78% | 1.019.907,00 |
| 08.01.2026 | 30,09 | 30,44 | 30,09 | 30,31 | 0,07% | 874.821,00 |
| 07.01.2026 | 30,73 | 30,89 | 30,19 | 30,29 | -0,98% | 865.381,00 |
| 06.01.2026 | 30,26 | 30,73 | 30,09 | 30,59 | 0,72% | 863.511,00 |
| 05.01.2026 | 30,24 | 30,90 | 30,00 | 30,37 | 0,56% | 999.198,00 |
| 02.01.2026 | 30,45 | 30,55 | 29,85 | 30,20 | -0,63% | 1.214.730,00 |
| 31.12.2025 | 30,06 | 30,58 | 29,96 | 30,39 | 0,86% | 625.424,00 |
| 30.12.2025 | 29,97 | 30,46 | 29,95 | 30,13 | -0,17% | 788.197,00 |
| 29.12.2025 | 30,31 | 30,54 | 29,88 | 30,18 | -0,66% | 769.683,00 |
| 26.12.2025 | 30,67 | 30,87 | 30,29 | 30,38 | -1,27% | 667.697,00 |
| 24.12.2025 | 30,49 | 30,78 | 30,39 | 30,77 | 1,05% | 390.890,00 |
| 23.12.2025 | 30,89 | 31,10 | 30,35 | 30,45 | -1,87% | 643.370,00 |
| 22.12.2025 | 31,38 | 31,72 | 30,96 | 31,03 | -0,86% | 1.039.273,00 |
| 19.12.2025 | 31,00 | 31,43 | 30,93 | 31,30 | 0,77% | 1.674.121,00 |
| 18.12.2025 | 31,23 | 31,42 | 30,97 | 31,06 | 0,32% | 769.433,00 |
| 17.12.2025 | 30,23 | 31,29 | 30,23 | 30,96 | 1,11% | 831.120,00 |
| 16.12.2025 | 30,40 | 30,70 | 30,04 | 30,62 | -0,07% | 1.146.917,00 |
| 15.12.2025 | 30,44 | 30,83 | 30,28 | 30,64 | 0,39% | 1.023.007,00 |
| 12.12.2025 | 29,96 | 30,94 | 29,96 | 30,52 | 2,07% | 947.957,00 |
| 11.12.2025 | 29,98 | 30,38 | 29,78 | 29,90 | 0,10% | 688.191,00 |
| 10.12.2025 | 29,94 | 30,05 | 29,54 | 29,87 | -0,13% | 691.545,00 |
| 09.12.2025 | 29,37 | 29,97 | 29,31 | 29,91 | 1,56% | 691.817,00 |
| 08.12.2025 | 29,93 | 30,03 | 29,35 | 29,45 | -0,77% | 733.299,00 |
| 05.12.2025 | 29,88 | 30,22 | 29,66 | 29,68 | -0,97% | 858.383,00 |
| 04.12.2025 | 29,95 | 30,34 | 29,93 | 29,97 | -0,53% | 1.124.483,00 |
| 03.12.2025 | 29,80 | 30,39 | 29,73 | 30,13 | 1,72% | 979.641,00 |
| 02.12.2025 | 28,76 | 29,88 | 28,76 | 29,62 | 3,49% | 1.519.878,00 |
| 01.12.2025 | 28,61 | 28,91 | 28,41 | 28,62 | -1,00% | 1.246.178,00 |
| 28.11.2025 | 28,76 | 29,27 | 28,76 | 28,91 | -0,45% | 361.035,00 |
| 26.11.2025 | 29,26 | 29,60 | 29,04 | 29,04 | -1,16% | 948.671,00 |
| 25.11.2025 | 28,81 | 29,41 | 28,76 | 29,38 | 2,58% | 1.563.459,00 |
| 24.11.2025 | 28,68 | 29,02 | 28,64 | 28,64 | -0,73% | 1.724.517,00 |
| 20.11.2025 | 29,00 | 29,22 | 28,43 | 28,85 | 0,24% | 998.729,00 |
| 19.11.2025 | 28,18 | 28,92 | 28,09 | 28,78 | 2,38% | 990.798,00 |
| 18.11.2025 | 27,34 | 28,47 | 27,29 | 28,11 | 2,18% | 1.077.280,00 |
| 17.11.2025 | 28,33 | 28,33 | 27,49 | 27,51 | -5,43% | 862.271,00 |
| 13.11.2025 | 29,50 | 29,65 | 28,91 | 29,09 | -2,15% | 797.056,00 |