28,700€
-6,82%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 30,00 | 30,00 | 28,50 | 28,70 | -6,82% | - |
| 31.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 2,00 |
| 30.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 19,00 |
| 29.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 2,00 |
| 28.07.2025 | 30,00 | 30,00 | 29,60 | 30,00 | 1,69% | 132,00 |
| 25.07.2025 | 29,80 | 30,20 | 29,50 | 29,50 | -1,34% | - |
| 24.07.2025 | 30,00 | 30,20 | 29,70 | 29,90 | 0,00% | - |
| 23.07.2025 | 30,00 | 30,20 | 29,70 | 29,90 | 1,01% | - |
| 22.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 120,00 |
| 21.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 120,00 |
| 18.07.2025 | 29,80 | 30,00 | 29,50 | 29,70 | -0,67% | - |
| 17.07.2025 | 29,80 | 30,10 | 29,60 | 29,90 | 0,67% | - |
| 16.07.2025 | 29,40 | 30,10 | 29,30 | 29,70 | -1,00% | - |
| 15.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,69% | 102,00 |
| 14.07.2025 | 29,00 | 29,70 | 29,00 | 29,50 | 0,68% | - |
| 11.07.2025 | 30,00 | 30,00 | 29,10 | 29,30 | -2,01% | - |
| 10.07.2025 | 29,40 | 30,10 | 29,30 | 29,90 | 1,36% | - |
| 09.07.2025 | 29,60 | 30,00 | 29,30 | 29,50 | 0,00% | - |
| 08.07.2025 | 29,50 | 29,90 | 29,40 | 29,50 | 0,34% | - |
| 07.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | 310,00 |
| 04.07.2025 | 29,50 | 29,70 | 29,50 | 29,70 | -1,66% | - |
| 03.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,68% | 18,00 |
| 02.07.2025 | 29,90 | 30,00 | 29,50 | 29,70 | -0,67% | - |
| 01.07.2025 | 29,00 | 30,50 | 28,80 | 29,90 | 2,05% | - |
| 30.06.2025 | 29,40 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 27.06.2025 | 29,20 | 29,40 | 28,90 | 29,30 | 1,03% | - |
| 26.06.2025 | 29,40 | 29,40 | 29,00 | 29,00 | 0,35% | 2.764,00 |
| 25.06.2025 | 29,60 | 29,90 | 28,90 | 28,90 | -2,36% | - |
| 24.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,34% | 163,00 |
| 23.06.2025 | 29,80 | 30,20 | 29,30 | 29,50 | -1,34% | - |
| 20.06.2025 | 30,10 | 30,50 | 29,50 | 29,90 | 0,34% | - |
| 19.06.2025 | 30,10 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 18.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -2,27% | 3,00 |
| 17.06.2025 | 30,80 | 31,10 | 30,60 | 30,90 | 0,65% | - |
| 16.06.2025 | 30,80 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 13.06.2025 | 30,60 | 31,00 | 30,50 | 30,70 | -0,32% | - |
| 12.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,45% | 20,00 |
| 11.06.2025 | 32,50 | 32,70 | 31,70 | 31,90 | -1,85% | - |
| 10.06.2025 | 32,40 | 32,90 | 32,30 | 32,50 | 0,00% | - |
| 09.06.2025 | 32,00 | 32,90 | 31,80 | 32,50 | -0,31% | - |
| 06.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 40,00 |
| 05.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,91% | 6,00 |
| 04.06.2025 | 33,00 | 33,30 | 32,70 | 32,90 | 0,00% | - |
| 03.06.2025 | 32,30 | 33,10 | 32,30 | 32,90 | -0,30% | - |
| 02.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,08% | 450,00 |
| 30.05.2025 | 34,00 | 34,20 | 33,30 | 33,70 | -0,59% | - |
| 29.05.2025 | 35,20 | 35,20 | 33,90 | 33,90 | -1,17% | - |
| 28.05.2025 | 34,00 | 34,30 | 33,80 | 34,30 | 2,08% | - |
| 27.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,90% | 60,00 |
| 26.05.2025 | 33,20 | 33,40 | 33,10 | 33,30 | 1,22% | - |
| 23.05.2025 | 33,50 | 33,70 | 32,90 | 32,90 | -2,37% | - |
| 22.05.2025 | 33,60 | 34,10 | 33,40 | 33,70 | 0,60% | - |
| 21.05.2025 | 33,90 | 34,10 | 33,30 | 33,50 | -2,33% | - |
| 20.05.2025 | 34,10 | 34,50 | 34,00 | 34,30 | 0,00% | - |
| 19.05.2025 | 34,60 | 34,70 | 34,10 | 34,30 | -2,28% | - |
| 16.05.2025 | 35,40 | 35,50 | 35,10 | 35,10 | -0,57% | - |
| 15.05.2025 | 36,50 | 36,60 | 35,30 | 35,30 | -3,81% | - |
| 14.05.2025 | 36,40 | 36,70 | 36,00 | 36,70 | 1,10% | - |
| 13.05.2025 | 36,10 | 36,90 | 36,00 | 36,30 | -0,55% | - |
| 12.05.2025 | 35,50 | 36,70 | 35,40 | 36,50 | 3,69% | - |
| 09.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 10,34% | 50,00 |
| 08.05.2025 | 31,90 | 32,30 | 31,50 | 31,90 | 1,27% | - |
| 07.05.2025 | 30,60 | 31,50 | 30,40 | 31,50 | 2,94% | - |
| 06.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | 2.050,00 |
| 05.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 50,00 |
| 02.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 450,00 |
| 30.04.2025 | 31,40 | 31,40 | 30,50 | 30,90 | -1,90% | - |
| 29.04.2025 | 31,30 | 31,50 | 31,00 | 31,50 | 1,29% | - |
| 28.04.2025 | 31,00 | 31,50 | 30,90 | 31,10 | -0,64% | - |
| 25.04.2025 | 31,20 | 31,30 | 30,80 | 31,30 | 1,29% | - |
| 24.04.2025 | 30,20 | 30,90 | 30,00 | 30,90 | 1,31% | - |
| 23.04.2025 | 30,00 | 30,70 | 30,00 | 30,50 | 4,10% | - |
| 22.04.2025 | 28,30 | 29,50 | 28,30 | 29,30 | 0,69% | - |
| 17.04.2025 | 29,80 | 30,00 | 28,70 | 29,10 | -0,34% | - |
| 16.04.2025 | 29,80 | 29,80 | 29,20 | 29,20 | -2,67% | 800,00 |
| 15.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 425,00 |
| 14.04.2025 | 30,60 | 31,00 | 29,50 | 29,70 | -1,66% | - |
| 11.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,98% | 1.700,00 |
| 10.04.2025 | 32,30 | 32,40 | 30,10 | 30,50 | -6,73% | - |
| 09.04.2025 | 29,20 | 32,90 | 29,00 | 32,70 | 9,36% | - |
| 08.04.2025 | 30,80 | 31,90 | 29,70 | 29,90 | -4,78% | - |
| 07.04.2025 | 31,00 | 31,40 | 31,00 | 31,40 | -4,27% | 1.150,00 |
| 04.04.2025 | 33,00 | 33,00 | 32,60 | 32,80 | -3,53% | 2.300,00 |
| 03.04.2025 | 33,20 | 34,00 | 33,20 | 34,00 | -3,41% | 3.002,00 |
| 02.04.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 1.611,00 |
| 01.04.2025 | 35,00 | 35,20 | 35,00 | 35,20 | 2,92% | 1.750,00 |
| 31.03.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | 1.690,00 |
| 28.03.2025 | 35,00 | 35,00 | 34,20 | 34,20 | -3,93% | 1.580,00 |
| 27.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 832,00 |
| 26.03.2025 | 34,60 | 35,00 | 34,60 | 35,00 | 1,16% | 1.500,00 |
| 25.03.2025 | 34,00 | 34,60 | 34,00 | 34,60 | 1,76% | 3.994,00 |
| 24.03.2025 | 33,40 | 34,00 | 33,40 | 34,00 | 3,66% | 608,00 |
| 21.03.2025 | 32,40 | 33,00 | 32,40 | 32,80 | 0,31% | 2.693,00 |
| 20.03.2025 | 32,70 | 33,10 | 32,30 | 32,70 | 0,31% | - |
| 19.03.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 1,88% | 1.200,00 |
| 18.03.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | 1.000,00 |
| 17.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 600,00 |
| 14.03.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 1,27% | 1.800,00 |
| 13.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | 1.000,00 |
| 12.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 600,00 |