1,220$
0,83%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,83% | 45.920,00 |
| 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 |
| 05.11.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,37% | 101.786,00 |
| 04.11.2024 | 1,36 | 1,36 | 1,34 | 1,36 | 0,37% | 25.176,00 |
| 01.11.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,37% | 27.413,00 |
| 31.10.2024 | 1,35 | 1,37 | 1,34 | 1,36 | -1,09% | 41.934,00 |
| 30.10.2024 | 1,37 | 1,38 | 1,35 | 1,37 | -0,36% | 7.447,00 |
| 29.10.2024 | 1,40 | 1,40 | 1,35 | 1,38 | -1,79% | 61.856,00 |
| 28.10.2024 | 1,42 | 1,43 | 1,36 | 1,40 | -2,44% | 58.073,00 |
| 25.10.2024 | 1,44 | 1,44 | 1,39 | 1,44 | 0,70% | 106.472,00 |
| 24.10.2024 | 1,58 | 1,58 | 1,40 | 1,43 | -10,09% | 169.844,00 |
| 23.10.2024 | 1,67 | 1,68 | 1,57 | 1,59 | -5,65% | 45.167,00 |
| 22.10.2024 | 1,68 | 1,70 | 1,67 | 1,68 | -0,59% | 36.811,00 |
| 21.10.2024 | 1,69 | 1,70 | 1,66 | 1,69 | 0,00% | 132.467,00 |
| 18.10.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 0,60% | 35.062,00 |
| 17.10.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -1,75% | 22.733,00 |
| 16.10.2024 | 1,72 | 1,72 | 1,69 | 1,71 | 0,88% | 99.746,00 |
| 15.10.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 1,19% | 92.497,00 |
| 14.10.2024 | 1,72 | 1,75 | 1,67 | 1,68 | -1,47% | 30.040,00 |
| 11.10.2024 | 1,65 | 1,71 | 1,65 | 1,70 | 1,80% | 369.589,00 |
| 10.10.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 1,21% | 86.498,00 |
| 09.10.2024 | 1,64 | 1,65 | 1,62 | 1,65 | -0,60% | 124.420,00 |
| 08.10.2024 | 1,63 | 1,66 | 1,61 | 1,66 | 1,22% | 65.027,00 |
| 07.10.2024 | 1,64 | 1,65 | 1,61 | 1,64 | -0,61% | 96.976,00 |
| 04.10.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -2,37% | 69.148,00 |
| 03.10.2024 | 1,66 | 1,69 | 1,62 | 1,69 | 1,20% | 42.373,00 |
| 02.10.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -1,18% | 13.407,00 |
| 01.10.2024 | 1,71 | 1,71 | 1,65 | 1,69 | -0,88% | 89.977,00 |
| 30.09.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 0,29% | 216.833,00 |
| 27.09.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -0,58% | 111.072,00 |
| 26.09.2024 | 1,70 | 1,75 | 1,69 | 1,71 | -0,58% | 316.112,00 |
| 25.09.2024 | 1,71 | 1,72 | 1,68 | 1,72 | 2,38% | 129.857,00 |
| 24.09.2024 | 1,65 | 1,73 | 1,65 | 1,68 | 4,35% | 491.311,00 |
| 23.09.2024 | 1,62 | 1,62 | 1,59 | 1,61 | 0,06% | 53.270,00 |
| 20.09.2024 | 1,60 | 1,61 | 1,58 | 1,61 | 0,50% | 81.576,00 |
| 19.09.2024 | 1,58 | 1,62 | 1,58 | 1,60 | 1,01% | 77.561,00 |
| 18.09.2024 | 1,58 | 1,60 | 1,57 | 1,59 | -1,25% | 19.954,00 |
| 17.09.2024 | 1,58 | 1,61 | 1,55 | 1,61 | 1,58% | 180.968,00 |
| 16.09.2024 | 1,60 | 1,61 | 1,57 | 1,58 | -1,56% | 65.024,00 |
| 13.09.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 0,94% | 100.779,00 |
| 12.09.2024 | 1,61 | 1,61 | 1,51 | 1,59 | -0,31% | 134.606,00 |
| 11.09.2024 | 1,59 | 1,60 | 1,58 | 1,60 | -0,31% | 105.362,00 |
| 10.09.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,63% | 44.459,00 |
| 09.09.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,92% | 76.732,00 |
| 06.09.2024 | 1,57 | 1,62 | 1,56 | 1,56 | -1,27% | 73.830,00 |
| 05.09.2024 | 1,59 | 1,62 | 1,54 | 1,58 | -1,25% | 41.273,00 |
| 04.09.2024 | 1,56 | 1,64 | 1,54 | 1,60 | 0,63% | 256.187,00 |
| 03.09.2024 | 1,53 | 1,60 | 1,48 | 1,59 | 0,63% | 334.306,00 |
| 30.08.2024 | 1,47 | 1,58 | 1,45 | 1,58 | 7,19% | 670.463,00 |
| 29.08.2024 | 1,39 | 1,51 | 1,39 | 1,47 | 6,04% | 318.070,00 |
| 28.08.2024 | 1,38 | 1,44 | 1,37 | 1,39 | 0,72% | 341.182,00 |
| 27.08.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,22% | 66.060,00 |
| 26.08.2024 | 1,33 | 1,35 | 1,32 | 1,35 | 1,50% | 35.353,00 |
| 23.08.2024 | 1,28 | 1,36 | 1,26 | 1,33 | 3,10% | 122.224,00 |