35,300€
0,28%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 32,00 | 32,40 | 32,00 | 32,20 | -1,23% | 1.800,00 |
| 10.03.2025 | 32,60 | 32,60 | 32,40 | 32,60 | 3,16% | 1.775,00 |
| 07.03.2025 | 31,60 | 31,80 | 31,60 | 31,60 | 0,32% | 1.200,00 |
| 06.03.2025 | 31,10 | 31,70 | 30,60 | 31,50 | 0,32% | - |
| 05.03.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -1,26% | 2.400,00 |
| 04.03.2025 | 31,80 | 32,00 | 31,80 | 31,80 | -1,24% | 2.450,00 |
| 03.03.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -1,23% | 2.112,00 |
| 28.02.2025 | 32,60 | 32,80 | 32,60 | 32,60 | -0,61% | 1.925,00 |
| 27.02.2025 | 32,60 | 33,00 | 32,60 | 32,80 | 0,00% | 2.000,00 |
| 26.02.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -0,61% | 2.900,00 |
| 25.02.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -1,79% | 1.699,00 |
| 24.02.2025 | 33,80 | 34,00 | 33,60 | 33,60 | -1,18% | 1.856,00 |
| 21.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,02% | 900,00 |
| 20.02.2025 | 36,30 | 36,30 | 34,50 | 34,70 | -5,19% | - |
| 19.02.2025 | 36,20 | 36,60 | 36,20 | 36,60 | 1,67% | 1.275,00 |
| 18.02.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 1,69% | 1.700,00 |
| 17.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,21% | 60,00 |
| 14.02.2025 | 37,20 | 37,20 | 36,20 | 36,20 | -6,70% | 1.079,00 |
| 13.02.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 1,57% | 1.338,00 |
| 12.02.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | 1.200,00 |
| 11.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 445,00 |
| 10.02.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 1,04% | 1.275,00 |
| 07.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 875,00 |
| 06.02.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -1,05% | 850,00 |
| 05.02.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 0,00% | 850,00 |
| 04.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 50,00 |
| 03.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | 500,00 |
| 31.01.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -2,04% | 1.025,00 |
| 30.01.2025 | 39,80 | 40,00 | 39,00 | 39,20 | -1,01% | 2.900,00 |
| 29.01.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,00% | 2.980,00 |
| 28.01.2025 | 39,60 | 39,80 | 39,60 | 39,60 | 2,59% | 1.650,00 |
| 27.01.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 4,32% | 955,00 |
| 24.01.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | 1.005,00 |
| 23.01.2025 | 36,80 | 37,20 | 36,80 | 37,20 | -3,12% | 1.490,00 |
| 22.01.2025 | 38,60 | 38,60 | 38,40 | 38,40 | -0,52% | 875,00 |
| 21.01.2025 | 39,60 | 39,60 | 38,40 | 38,60 | -1,78% | 2.722,00 |
| 20.01.2025 | 39,50 | 39,50 | 39,10 | 39,30 | -0,25% | - |
| 17.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 650,00 |
| 16.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 1.125,00 |
| 15.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | 1.650,00 |
| 14.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 60,00 |
| 13.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | 325,00 |
| 10.01.2025 | 37,60 | 37,80 | 37,10 | 37,50 | -0,79% | - |
| 09.01.2025 | 37,80 | 37,90 | 37,70 | 37,80 | -0,53% | - |
| 08.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 325,00 |
| 07.01.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -1,04% | 585,00 |
| 06.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,26% | 350,00 |
| 03.01.2025 | 38,10 | 38,50 | 37,90 | 38,50 | 1,32% | - |
| 02.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | 350,00 |
| 30.12.2024 | 37,10 | 37,20 | 36,70 | 36,80 | -1,60% | - |
| 27.12.2024 | 37,60 | 37,60 | 37,40 | 37,40 | 1,08% | 165,00 |
| 23.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,37% | 350,00 |
| 20.12.2024 | 36,80 | 37,30 | 36,20 | 36,50 | -0,82% | - |
| 19.12.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | 333,00 |
| 18.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -3,96% | 100,00 |
| 17.12.2024 | 37,90 | 38,10 | 37,50 | 37,90 | 0,00% | - |
| 16.12.2024 | 37,80 | 38,10 | 37,50 | 37,90 | -1,81% | - |
| 13.12.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | 60,00 |
| 12.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,26% | 930,00 |
| 11.12.2024 | 38,30 | 39,10 | 38,30 | 38,70 | 0,78% | - |
| 10.12.2024 | 38,60 | 38,60 | 38,40 | 38,40 | 2,13% | 318,00 |
| 09.12.2024 | 37,00 | 37,60 | 37,00 | 37,60 | 5,03% | 378,00 |
| 06.12.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 305,00 |
| 05.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,90% | 375,00 |
| 04.12.2024 | 36,50 | 37,10 | 36,40 | 36,90 | 1,93% | - |
| 03.12.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | 635,00 |
| 02.12.2024 | 36,40 | 36,60 | 36,20 | 36,60 | 1,10% | 166,00 |
| 29.11.2024 | 36,40 | 36,40 | 36,20 | 36,20 | -0,28% | 725,00 |
| 28.11.2024 | 36,20 | 36,30 | 36,10 | 36,30 | 2,54% | - |
| 27.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | 750,00 |
| 26.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | 395,00 |
| 25.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,59% | 385,00 |
| 22.11.2024 | 34,00 | 34,70 | 33,90 | 34,70 | 2,36% | - |
| 21.11.2024 | 33,90 | 34,30 | 32,70 | 33,90 | -0,29% | - |
| 20.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,29% | 375,00 |
| 19.11.2024 | 33,90 | 34,30 | 33,40 | 33,90 | -0,29% | - |
| 18.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 350,00 |
| 15.11.2024 | 34,20 | 34,20 | 34,00 | 34,00 | -1,73% | 900,00 |
| 14.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 55,00 |
| 13.11.2024 | 35,80 | 35,80 | 35,40 | 35,40 | -1,12% | 1.300,00 |
| 12.11.2024 | 35,00 | 36,00 | 35,00 | 35,80 | 2,29% | 1.990,00 |
| 11.11.2024 | 33,60 | 35,00 | 33,60 | 35,00 | 6,06% | 24,00 |
| 08.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 820,00 |
| 07.11.2024 | 34,00 | 34,20 | 33,60 | 33,80 | -0,88% | 897,00 |
| 06.11.2024 | 33,00 | 34,30 | 32,80 | 34,10 | 7,91% | - |