22,615€
-2,04%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 23,33 | 23,41 | 22,40 | 22,60 | -2,12% | 230,00 |
| 20.07.2026 | 22,95 | 23,46 | 22,81 | 23,09 | 0,00% | - |
| 17.07.2026 | 23,57 | 24,09 | 22,74 | 23,09 | -2,49% | - |
| 16.07.2026 | 23,36 | 24,09 | 23,13 | 23,68 | 1,20% | - |
| 15.07.2026 | 22,56 | 23,57 | 22,29 | 23,40 | 4,19% | - |
| 14.07.2026 | 23,23 | 23,36 | 22,18 | 22,46 | -4,49% | - |
| 13.07.2026 | 22,34 | 23,52 | 22,30 | 23,51 | 4,07% | - |
| 10.07.2026 | 22,27 | 22,87 | 22,17 | 22,59 | 1,55% | - |
| 09.07.2026 | 22,46 | 22,57 | 21,63 | 22,25 | -0,11% | - |
| 08.07.2026 | 23,22 | 23,32 | 22,16 | 22,27 | -4,22% | - |
| 07.07.2026 | 22,83 | 23,75 | 22,76 | 23,25 | -0,24% | - |
| 06.07.2026 | 23,41 | 23,55 | 22,72 | 23,31 | -0,72% | - |
| 03.07.2026 | 23,40 | 23,50 | 23,38 | 23,48 | 1,62% | - |
| 02.07.2026 | 23,06 | 23,76 | 22,75 | 23,10 | 4,76% | - |
| 01.07.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 2,42% | 171,00 |
| 30.06.2026 | 21,71 | 21,93 | 21,34 | 21,53 | 0,35% | - |
| 29.06.2026 | 21,33 | 21,59 | 21,06 | 21,46 | 0,82% | - |
| 26.06.2026 | 19,87 | 21,31 | 19,77 | 21,28 | 5,92% | - |
| 25.06.2026 | 20,96 | 21,05 | 19,79 | 20,09 | -3,32% | - |
| 24.06.2026 | 20,70 | 20,78 | 20,70 | 20,78 | 4,74% | 75,00 |
| 23.06.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 0,00% | 2,00 |
| 22.06.2026 | 19,94 | 20,26 | 19,60 | 19,84 | -0,48% | - |
| 19.06.2026 | 19,88 | 19,96 | 19,85 | 19,94 | -0,59% | - |
| 18.06.2026 | 19,79 | 20,07 | 19,28 | 20,05 | 2,83% | - |
| 17.06.2026 | 20,18 | 20,25 | 19,42 | 19,50 | -1,56% | - |
| 16.06.2026 | 19,81 | 19,81 | 19,81 | 19,81 | -1,59% | 11,00 |
| 15.06.2026 | 20,13 | 20,13 | 20,13 | 20,13 | 0,80% | 1,00 |
| 12.06.2026 | 19,97 | 19,97 | 19,97 | 19,97 | -5,36% | 853,00 |
| 11.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,60% | 250,00 |
| 10.06.2026 | 20,43 | 21,26 | 20,20 | 20,98 | 1,92% | - |
| 09.06.2026 | 20,02 | 20,58 | 19,71 | 20,58 | 3,11% | - |
| 08.06.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 0,55% | 503,00 |
| 05.06.2026 | 20,14 | 20,73 | 19,77 | 19,85 | -2,22% | - |
| 04.06.2026 | 18,88 | 20,39 | 18,62 | 20,30 | 1,00% | - |
| 03.06.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 1,62% | 37,00 |
| 02.06.2026 | 20,10 | 20,25 | 19,56 | 19,78 | -2,08% | - |
| 01.06.2026 | 19,69 | 20,21 | 19,35 | 20,20 | 2,97% | - |
| 29.05.2026 | 20,02 | 20,22 | 19,49 | 19,62 | -1,49% | - |
| 28.05.2026 | 20,13 | 20,37 | 19,81 | 19,92 | -1,36% | 5,00 |
| 27.05.2026 | 19,71 | 20,51 | 19,68 | 20,19 | 3,62% | - |
| 26.05.2026 | 19,49 | 19,49 | 19,49 | 19,49 | 0,05% | 31,00 |
| 25.05.2026 | 19,51 | 19,52 | 19,48 | 19,48 | 1,49% | - |
| 22.05.2026 | 18,87 | 19,27 | 18,70 | 19,19 | 2,70% | - |
| 21.05.2026 | 18,69 | 18,69 | 18,69 | 18,69 | -3,21% | 20,00 |
| 20.05.2026 | 19,56 | 19,56 | 19,31 | 19,31 | -0,41% | 775,00 |
| 19.05.2026 | 18,62 | 20,11 | 18,58 | 19,39 | 3,59% | - |
| 18.05.2026 | 18,50 | 19,22 | 18,45 | 18,71 | 0,27% | - |
| 15.05.2026 | 17,85 | 18,76 | 17,78 | 18,66 | 2,77% | - |
| 14.05.2026 | 19,60 | 19,65 | 18,12 | 18,16 | -5,00% | - |
| 13.05.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -2,57% | 63,00 |
| 12.05.2026 | 21,38 | 21,60 | 19,62 | 19,62 | -11,44% | - |
| 11.05.2026 | 23,04 | 23,31 | 21,97 | 22,16 | -2,79% | - |
| 08.05.2026 | 22,70 | 22,79 | 22,70 | 22,79 | -6,08% | 2.790,00 |
| 07.05.2026 | 24,11 | 24,92 | 23,75 | 24,27 | -0,43% | - |
| 06.05.2026 | 25,12 | 25,25 | 24,19 | 24,37 | -2,77% | - |
| 05.05.2026 | 24,62 | 25,12 | 24,47 | 25,07 | 2,04% | - |
| 04.05.2026 | 24,61 | 25,08 | 24,43 | 24,57 | 4,44% | - |
| 30.04.2026 | 23,93 | 24,14 | 23,17 | 23,52 | -2,14% | - |
| 29.04.2026 | 23,82 | 24,47 | 23,70 | 24,04 | 1,37% | - |
| 28.04.2026 | 24,80 | 25,23 | 23,57 | 23,71 | -4,09% | - |
| 27.04.2026 | 24,72 | 24,72 | 24,72 | 24,72 | 1,39% | 381,00 |
| 24.04.2026 | 24,40 | 24,56 | 24,11 | 24,38 | -2,36% | - |
| 23.04.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 1,09% | 200,00 |
| 22.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,30% | 339,00 |
| 21.04.2026 | 23,99 | 25,11 | 23,88 | 24,63 | 2,84% | - |
| 20.04.2026 | 23,61 | 24,03 | 23,57 | 23,95 | 1,08% | - |
| 17.04.2026 | 23,27 | 23,74 | 23,20 | 23,69 | 2,51% | - |
| 16.04.2026 | 23,11 | 23,11 | 23,11 | 23,11 | 1,36% | 435,00 |
| 15.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,86% | 116,00 |
| 14.04.2026 | 21,94 | 22,31 | 21,92 | 22,17 | 1,12% | - |
| 13.04.2026 | 21,62 | 22,15 | 21,57 | 21,92 | 1,36% | - |
| 10.04.2026 | 21,88 | 21,99 | 21,44 | 21,63 | -0,83% | - |
| 09.04.2026 | 21,74 | 21,87 | 21,41 | 21,81 | -1,60% | - |
| 08.04.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -0,14% | 614,00 |
| 07.04.2026 | 22,19 | 22,19 | 22,19 | 22,19 | 2,26% | 9,00 |
| 02.04.2026 | 21,50 | 22,10 | 21,40 | 21,70 | 0,00% | - |
| 01.04.2026 | 21,50 | 21,90 | 20,90 | 21,70 | 0,00% | - |
| 31.03.2026 | 21,70 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 30.03.2026 | 21,30 | 21,90 | 21,20 | 21,50 | 0,94% | - |
| 27.03.2026 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 26.03.2026 | 20,70 | 21,70 | 20,70 | 21,50 | 3,86% | - |
| 25.03.2026 | 21,10 | 21,30 | 20,30 | 20,70 | -0,96% | - |
| 24.03.2026 | 21,30 | 21,50 | 20,90 | 20,90 | -0,48% | - |
| 23.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 75,00 |
| 20.03.2026 | 21,10 | 21,30 | 20,90 | 21,10 | 0,48% | - |
| 19.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 473,00 |
| 18.03.2026 | 21,30 | 21,30 | 21,00 | 21,10 | 0,48% | - |
| 17.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 343,00 |
| 16.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 144,00 |
| 13.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 1,00 |
| 12.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 47,00 |
| 11.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 667,00 |
| 10.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 469,00 |
| 09.03.2026 | 20,90 | 21,10 | 20,30 | 20,70 | -0,96% | - |
| 06.03.2026 | 20,90 | 21,10 | 20,70 | 20,90 | 1,95% | - |
| 05.03.2026 | 20,40 | 20,50 | 20,30 | 20,50 | 2,50% | - |
| 04.03.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,25% | 376,00 |
| 03.03.2026 | 19,15 | 20,10 | 18,95 | 19,95 | 3,10% | - |
| 02.03.2026 | 18,65 | 19,45 | 18,65 | 19,35 | 4,88% | - |
| 27.02.2026 | 18,65 | 18,75 | 18,25 | 18,45 | -1,07% | - |