0,730$
-5,18%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 0,79 | 0,81 | 0,73 | 0,73 | -5,19% | 70.003,00 |
| 02.04.2025 | 0,82 | 0,84 | 0,77 | 0,77 | -6,33% | 87.462,00 |
| 01.04.2025 | 0,78 | 0,83 | 0,77 | 0,82 | 5,38% | 59.288,00 |
| 31.03.2025 | 0,81 | 0,82 | 0,78 | 0,78 | -6,14% | 137.060,00 |
| 28.03.2025 | 0,83 | 0,85 | 0,81 | 0,83 | 0,12% | 8.812,00 |
| 27.03.2025 | 0,88 | 0,89 | 0,81 | 0,83 | -4,05% | 130.386,00 |
| 26.03.2025 | 0,87 | 0,88 | 0,85 | 0,87 | 0,58% | 29.591,00 |
| 25.03.2025 | 0,83 | 0,87 | 0,82 | 0,86 | 4,12% | 63.555,00 |
| 24.03.2025 | 0,83 | 0,84 | 0,80 | 0,83 | 1,98% | 158.614,00 |
| 21.03.2025 | 0,83 | 0,89 | 0,80 | 0,81 | -2,41% | 181.435,00 |
| 20.03.2025 | 0,86 | 0,88 | 0,83 | 0,83 | -4,49% | 24.887,00 |
| 19.03.2025 | 0,87 | 0,89 | 0,84 | 0,87 | -1,25% | 62.163,00 |
| 18.03.2025 | 0,88 | 0,89 | 0,85 | 0,88 | 2,44% | 13.073,00 |
| 17.03.2025 | 0,88 | 0,88 | 0,83 | 0,86 | -0,46% | 55.472,00 |
| 14.03.2025 | 0,85 | 0,89 | 0,83 | 0,86 | -2,82% | 70.636,00 |
| 13.03.2025 | 0,81 | 0,89 | 0,81 | 0,89 | 8,16% | 21.737,00 |
| 12.03.2025 | 0,85 | 0,86 | 0,80 | 0,82 | 2,62% | 29.230,00 |
| 11.03.2025 | 0,86 | 0,91 | 0,80 | 0,80 | -7,94% | 211.493,00 |
| 10.03.2025 | 0,87 | 0,89 | 0,85 | 0,87 | 0,46% | 41.819,00 |
| 07.03.2025 | 0,90 | 0,95 | 0,85 | 0,87 | -3,89% | 132.823,00 |
| 06.03.2025 | 0,96 | 1,00 | 0,89 | 0,90 | -8,16% | 219.825,00 |
| 05.03.2025 | 1,02 | 1,02 | 0,96 | 0,98 | -0,81% | 62.801,00 |
| 04.03.2025 | 0,98 | 1,01 | 0,98 | 0,99 | 0,82% | 126.891,00 |
| 03.03.2025 | 1,02 | 1,02 | 0,98 | 0,98 | -4,85% | 71.243,00 |
| 28.02.2025 | 0,99 | 1,04 | 0,96 | 1,03 | 3,00% | 40.813,00 |
| 27.02.2025 | 1,00 | 1,01 | 0,98 | 1,00 | 0,00% | 67.825,00 |
| 26.02.2025 | 1,00 | 1,01 | 0,96 | 1,00 | -1,96% | 78.102,00 |
| 25.02.2025 | 1,00 | 1,02 | 0,98 | 1,02 | 0,99% | 101.623,00 |
| 24.02.2025 | 1,01 | 1,06 | 1,00 | 1,01 | 0,50% | 34.471,00 |
| 21.02.2025 | 1,03 | 1,03 | 0,97 | 1,01 | -0,50% | 97.684,00 |
| 20.02.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -1,94% | 33.363,00 |
| 19.02.2025 | 1,02 | 1,05 | 1,00 | 1,03 | 0,98% | 51.901,00 |
| 18.02.2025 | 1,03 | 1,03 | 0,99 | 1,02 | 0,00% | 191.876,00 |
| 14.02.2025 | 1,02 | 1,05 | 0,98 | 1,02 | -0,97% | 161.777,00 |
| 13.02.2025 | 1,08 | 1,08 | 0,99 | 1,03 | -2,83% | 237.506,00 |
| 12.02.2025 | 1,08 | 1,08 | 0,98 | 1,06 | 1,92% | 282.731,00 |
| 11.02.2025 | 1,11 | 1,11 | 1,03 | 1,04 | -8,77% | 415.456,00 |
| 10.02.2025 | 1,12 | 1,17 | 1,12 | 1,14 | 2,70% | 105.821,00 |
| 07.02.2025 | 1,06 | 1,14 | 1,06 | 1,11 | -0,89% | 98.200,00 |
| 06.02.2025 | 1,15 | 1,15 | 1,11 | 1,12 | -3,45% | 37.807,00 |
| 05.02.2025 | 1,11 | 1,16 | 1,09 | 1,16 | 3,57% | 47.458,00 |
| 04.02.2025 | 1,13 | 1,16 | 1,04 | 1,12 | 0,00% | 52.144,00 |
| 03.02.2025 | 1,15 | 1,16 | 1,03 | 1,12 | -3,03% | 289.429,00 |
| 31.01.2025 | 1,17 | 1,19 | 1,15 | 1,16 | -1,28% | 69.002,00 |
| 30.01.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 0,86% | 61.819,00 |
| 29.01.2025 | 1,14 | 1,16 | 1,12 | 1,16 | 2,65% | 32.359,00 |
| 28.01.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -2,59% | 82.014,00 |
| 27.01.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -2,52% | 63.862,00 |
| 24.01.2025 | 1,20 | 1,22 | 1,17 | 1,19 | -0,83% | 29.230,00 |
| 23.01.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -0,83% | 37.100,00 |
| 22.01.2025 | 1,23 | 1,23 | 1,19 | 1,21 | -1,63% | 18.581,00 |
| 21.01.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | 1.032.111,00 |
| 17.01.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,83% | 46.302,00 |
| 16.01.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -1,63% | 27.422,00 |
| 15.01.2025 | 1,20 | 1,24 | 1,15 | 1,23 | 0,82% | 115.218,00 |
| 14.01.2025 | 1,20 | 1,22 | 1,16 | 1,22 | 3,39% | 147.983,00 |
| 13.01.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 0,85% | 217.432,00 |
| 10.01.2025 | 1,19 | 1,19 | 1,09 | 1,17 | -1,27% | 249.693,00 |
| 08.01.2025 | 1,29 | 1,29 | 1,18 | 1,19 | -5,20% | 189.248,00 |
| 07.01.2025 | 1,25 | 1,26 | 1,23 | 1,25 | 0,81% | 68.771,00 |
| 06.01.2025 | 1,27 | 1,29 | 1,24 | 1,24 | -3,88% | 162.141,00 |
| 03.01.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 1,57% | 221.763,00 |
| 02.01.2025 | 1,25 | 1,30 | 1,25 | 1,27 | 0,79% | 34.710,00 |
| 31.12.2024 | 1,30 | 1,30 | 1,25 | 1,26 | -2,33% | 115.640,00 |
| 30.12.2024 | 1,29 | 1,29 | 1,25 | 1,29 | 0,39% | 148.271,00 |
| 27.12.2024 | 1,30 | 1,32 | 1,26 | 1,29 | -1,53% | 39.367,00 |
| 26.12.2024 | 1,28 | 1,31 | 1,26 | 1,31 | 1,95% | 100.902,00 |
| 24.12.2024 | 1,27 | 1,33 | 1,27 | 1,28 | 0,00% | 31.811,00 |
| 23.12.2024 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | 49.604,00 |
| 20.12.2024 | 1,27 | 1,32 | 1,25 | 1,27 | -1,55% | 63.425,00 |
| 19.12.2024 | 1,36 | 1,38 | 1,27 | 1,29 | -3,01% | 100.036,00 |
| 18.12.2024 | 1,37 | 1,40 | 1,31 | 1,33 | -2,21% | 34.680,00 |
| 17.12.2024 | 1,37 | 1,40 | 1,35 | 1,36 | -1,45% | 36.831,00 |
| 16.12.2024 | 1,39 | 1,42 | 1,37 | 1,38 | -1,43% | 63.212,00 |
| 13.12.2024 | 1,42 | 1,43 | 1,35 | 1,40 | -2,10% | 798.574,00 |
| 12.12.2024 | 1,42 | 1,43 | 1,37 | 1,43 | 0,70% | 368.457,00 |
| 11.12.2024 | 1,42 | 1,42 | 1,35 | 1,42 | 0,00% | 411.385,00 |
| 10.12.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,71% | 38.164,00 |
| 09.12.2024 | 1,40 | 1,44 | 1,39 | 1,41 | -1,40% | 106.177,00 |
| 06.12.2024 | 1,42 | 1,45 | 1,41 | 1,43 | 0,70% | 50.564,00 |
| 05.12.2024 | 1,43 | 1,47 | 1,41 | 1,42 | -0,70% | 30.869,00 |
| 04.12.2024 | 1,43 | 1,43 | 1,41 | 1,43 | 0,00% | 21.469,00 |
| 03.12.2024 | 1,42 | 1,45 | 1,41 | 1,43 | -0,69% | 33.241,00 |
| 02.12.2024 | 1,46 | 1,46 | 1,40 | 1,44 | 2,86% | 68.819,00 |
| 29.11.2024 | 1,41 | 1,42 | 1,38 | 1,40 | 0,00% | 41.626,00 |
| 27.11.2024 | 1,43 | 1,43 | 1,38 | 1,40 | -0,71% | 38.742,00 |
| 26.11.2024 | 1,45 | 1,46 | 1,40 | 1,41 | -2,76% | 55.545,00 |
| 25.11.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -1,36% | 75.135,00 |
| 22.11.2024 | 1,48 | 1,49 | 1,45 | 1,47 | 5,76% | 55.264,00 |
| 20.11.2024 | 1,42 | 1,43 | 1,37 | 1,39 | -0,71% | 29.015,00 |
| 19.11.2024 | 1,37 | 1,41 | 1,35 | 1,40 | 4,87% | 108.160,00 |
| 18.11.2024 | 1,36 | 1,40 | 1,33 | 1,34 | -1,11% | 144.305,00 |
| 15.11.2024 | 1,37 | 1,40 | 1,31 | 1,35 | -0,74% | 35.069,00 |
| 14.11.2024 | 1,38 | 1,41 | 1,35 | 1,36 | -2,86% | 58.864,00 |
| 13.11.2024 | 1,38 | 1,42 | 1,36 | 1,40 | 6,87% | 165.378,00 |
| 12.11.2024 | 1,36 | 1,36 | 1,29 | 1,31 | -3,68% | 76.167,00 |
| 11.11.2024 | 1,24 | 1,37 | 1,24 | 1,36 | 0,74% | 98.756,00 |
| 08.11.2024 | 1,33 | 1,36 | 1,33 | 1,35 | 0,00% | 29.868,00 |
| 07.11.2024 | 1,37 | 1,39 | 1,33 | 1,35 | 0,00% | 19.282,00 |
| 06.11.2024 | 1,36 | 1,36 | 1,32 | 1,35 | -0,74% | 174.991,00 |