18,650€
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 17,95 | 18,85 | 17,90 | 18,65 | 6,57% | - |
| 25.02.2026 | 16,90 | 17,50 | 16,90 | 17,50 | 2,34% | 472,00 |
| 24.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 40,00 |
| 23.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -5,23% | 217,00 |
| 20.02.2026 | 18,30 | 18,65 | 18,05 | 18,15 | -1,63% | - |
| 19.02.2026 | 18,40 | 18,75 | 18,15 | 18,45 | 1,37% | - |
| 18.02.2026 | 17,70 | 18,20 | 17,70 | 18,20 | 4,60% | 1.445,00 |
| 17.02.2026 | 17,90 | 17,90 | 16,80 | 17,40 | 1,75% | 3.494,00 |
| 13.02.2026 | 17,40 | 17,40 | 17,10 | 17,10 | -10,70% | 3.538,00 |
| 12.02.2026 | 19,65 | 19,70 | 18,65 | 19,15 | -3,28% | - |
| 11.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | 31,00 |
| 10.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 20,00 |
| 09.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 41,00 |
| 06.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 50,00 |
| 05.02.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -3,29% | 2.452,00 |
| 04.02.2026 | 21,30 | 21,50 | 20,70 | 21,30 | -2,29% | - |
| 03.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -4,80% | 75,00 |
| 02.02.2026 | 22,80 | 23,00 | 22,70 | 22,90 | -1,29% | - |
| 30.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 20,00 |
| 28.01.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 1,31% | 874,00 |
| 27.01.2026 | 24,00 | 24,00 | 22,50 | 22,90 | -5,37% | - |
| 26.01.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -1,63% | 1.380,00 |
| 23.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 400,00 |
| 22.01.2026 | 24,50 | 24,60 | 24,40 | 24,50 | 2,08% | - |
| 20.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,42% | 700,00 |
| 19.01.2026 | 23,90 | 23,90 | 23,80 | 23,90 | -2,45% | - |
| 16.01.2026 | 25,20 | 25,20 | 24,30 | 24,50 | -2,78% | - |
| 15.01.2026 | 25,10 | 25,20 | 25,10 | 25,20 | -1,56% | - |
| 13.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,92% | 10,00 |
| 09.01.2026 | 26,00 | 26,10 | 26,00 | 26,10 | 0,77% | - |
| 06.01.2026 | 25,90 | 26,00 | 25,90 | 25,90 | -0,38% | - |
| 05.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 248,00 |
| 02.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 111,00 |
| 30.12.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -0,78% | 84,00 |
| 29.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | 350,00 |
| 23.12.2025 | 26,40 | 26,40 | 25,90 | 25,90 | -1,89% | - |
| 22.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 120,00 |
| 19.12.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -1,49% | 20,00 |
| 18.12.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 1,13% | 135,00 |
| 17.12.2025 | 26,30 | 26,70 | 26,10 | 26,50 | 2,32% | - |
| 15.12.2025 | 26,00 | 26,20 | 25,90 | 25,90 | 1,57% | - |
| 11.12.2025 | 25,20 | 25,70 | 25,20 | 25,50 | 0,00% | - |
| 10.12.2025 | 25,70 | 25,70 | 25,30 | 25,50 | 0,00% | - |
| 05.12.2025 | 25,80 | 25,90 | 25,50 | 25,50 | -1,54% | - |
| 04.12.2025 | 25,90 | 25,90 | 25,80 | 25,90 | 0,78% | - |
| 03.12.2025 | 25,50 | 25,90 | 25,20 | 25,70 | 0,78% | - |
| 02.12.2025 | 24,70 | 25,70 | 24,60 | 25,50 | 3,66% | - |
| 01.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 40,00 |
| 28.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 382,00 |
| 26.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 399,00 |
| 25.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 2,00 |
| 24.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 1,00 |
| 21.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 36,00 |
| 20.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | 252,00 |
| 19.11.2025 | 24,30 | 24,40 | 24,20 | 24,30 | 2,10% | - |
| 18.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 506,00 |
| 17.11.2025 | 24,50 | 24,70 | 23,90 | 23,90 | -3,24% | - |
| 14.11.2025 | 24,90 | 25,00 | 24,50 | 24,70 | -1,59% | - |
| 13.11.2025 | 25,70 | 25,80 | 24,90 | 25,10 | -3,46% | - |
| 12.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 31,00 |
| 11.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 150,00 |
| 10.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -11,43% | 295,00 |
| 07.11.2025 | 27,90 | 28,10 | 27,40 | 28,00 | 0,72% | - |
| 06.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | 36,00 |
| 04.11.2025 | 28,40 | 28,60 | 27,90 | 27,90 | -2,79% | - |
| 03.11.2025 | 28,60 | 29,00 | 28,50 | 28,70 | 0,35% | - |
| 31.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 1.005,00 |
| 28.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | 500,00 |
| 27.10.2025 | 28,70 | 28,70 | 28,30 | 28,50 | -0,35% | - |
| 24.10.2025 | 28,70 | 28,80 | 28,60 | 28,60 | 0,35% | - |
| 22.10.2025 | 28,60 | 28,90 | 28,30 | 28,50 | -1,04% | - |
| 21.10.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 1,77% | 109,00 |
| 20.10.2025 | 28,20 | 28,30 | 27,90 | 28,30 | 1,80% | - |
| 17.10.2025 | 27,80 | 28,00 | 27,80 | 27,80 | -5,12% | 596,00 |
| 15.10.2025 | 29,20 | 29,40 | 28,90 | 29,30 | 1,03% | - |
| 14.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | 7,00 |
| 13.10.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 4,87% | 162,00 |
| 10.10.2025 | 27,00 | 27,20 | 26,70 | 26,70 | -1,11% | - |
| 09.10.2025 | 26,80 | 27,00 | 26,80 | 27,00 | -1,46% | 1.544,00 |
| 08.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 85,00 |
| 07.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 100,00 |
| 06.10.2025 | 27,30 | 27,40 | 27,20 | 27,40 | 1,48% | - |
| 03.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 10,00 |
| 02.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 489,00 |
| 01.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 10,00 |
| 30.09.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 2,26% | 753,00 |
| 25.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 3,00 |
| 24.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | 2,00 |
| 23.09.2025 | 26,90 | 27,10 | 26,80 | 26,90 | -0,74% | - |
| 22.09.2025 | 27,10 | 27,30 | 26,90 | 27,10 | -1,45% | - |
| 19.09.2025 | 27,30 | 27,50 | 27,20 | 27,50 | 1,48% | - |
| 18.09.2025 | 27,00 | 27,30 | 27,00 | 27,10 | 1,50% | - |
| 17.09.2025 | 26,50 | 26,90 | 26,50 | 26,70 | -0,37% | - |
| 16.09.2025 | 26,80 | 26,80 | 26,70 | 26,80 | 0,37% | - |
| 15.09.2025 | 26,40 | 26,90 | 26,30 | 26,70 | 0,75% | - |
| 11.09.2025 | 26,80 | 26,80 | 26,50 | 26,50 | -1,85% | - |
| 09.09.2025 | 27,00 | 27,10 | 27,00 | 27,00 | -1,10% | - |
| 05.09.2025 | 27,30 | 27,50 | 27,10 | 27,30 | 1,87% | - |
| 04.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | 2,00 |
| 03.09.2025 | 27,10 | 27,30 | 26,90 | 27,10 | 1,12% | - |