18,650€
33,21%
Echtzeit-Aktienkurs Despegar.com Corp.
Bid:
Ask:
Aktienkurse zur Despegar.com Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 14,10 | 18,75 | 14,05 | 18,65 | 33,21% | 917,00 |
| 20.12.2024 | 14,15 | 14,35 | 13,90 | 14,00 | -1,41% | - |
| 19.12.2024 | 14,60 | 15,05 | 14,20 | 14,20 | -3,07% | - |
| 18.12.2024 | 15,75 | 15,95 | 14,55 | 14,65 | -7,57% | - |
| 17.12.2024 | 16,10 | 16,15 | 15,25 | 15,85 | -1,86% | - |
| 16.12.2024 | 16,30 | 16,75 | 16,05 | 16,15 | -1,22% | - |
| 13.12.2024 | 16,10 | 16,50 | 15,95 | 16,35 | 1,24% | - |
| 12.12.2024 | 16,10 | 16,30 | 15,85 | 16,15 | -0,62% | - |
| 11.12.2024 | 15,75 | 16,40 | 15,60 | 16,25 | 3,17% | - |
| 10.12.2024 | 16,10 | 16,45 | 15,75 | 15,75 | -2,48% | - |
| 09.12.2024 | 16,60 | 16,70 | 16,15 | 16,15 | -2,42% | 120,00 |
| 06.12.2024 | 16,20 | 16,70 | 16,00 | 16,55 | 2,16% | - |
| 05.12.2024 | 15,90 | 16,40 | 15,80 | 16,20 | 2,21% | - |
| 04.12.2024 | 16,60 | 16,70 | 15,55 | 15,85 | -4,23% | - |
| 03.12.2024 | 16,90 | 17,20 | 16,45 | 16,55 | -2,07% | - |
| 02.12.2024 | 17,00 | 17,35 | 16,80 | 16,90 | 0,00% | - |
| 29.11.2024 | 16,80 | 17,10 | 16,55 | 16,90 | 0,60% | 150,00 |
| 28.11.2024 | 16,80 | 16,85 | 16,80 | 16,80 | 0,00% | - |
| 27.11.2024 | 17,30 | 17,65 | 16,75 | 16,80 | -2,61% | - |
| 26.11.2024 | 16,95 | 17,40 | 16,30 | 17,25 | 2,07% | - |
| 25.11.2024 | 17,95 | 18,05 | 16,85 | 16,90 | -5,85% | - |
| 22.11.2024 | 17,65 | 18,25 | 17,60 | 17,95 | 1,70% | - |
| 21.11.2024 | 16,80 | 18,15 | 16,20 | 17,65 | 5,37% | - |
| 20.11.2024 | 16,40 | 16,80 | 16,00 | 16,75 | 2,45% | - |
| 19.11.2024 | 16,10 | 16,60 | 15,80 | 16,35 | 1,87% | - |
| 18.11.2024 | 16,50 | 16,65 | 15,80 | 16,05 | -2,43% | - |
| 15.11.2024 | 14,80 | 17,10 | 14,80 | 16,45 | 16,25% | 20,00 |
| 14.11.2024 | 13,85 | 14,20 | 13,65 | 14,15 | 2,17% | - |
| 13.11.2024 | 13,80 | 14,35 | 13,75 | 13,85 | 0,00% | - |
| 12.11.2024 | 14,25 | 14,25 | 13,75 | 13,85 | -2,46% | 100,00 |
| 11.11.2024 | 14,10 | 14,25 | 13,60 | 14,20 | 1,79% | - |
| 08.11.2024 | 13,85 | 14,15 | 13,80 | 13,95 | 1,09% | - |
| 07.11.2024 | 13,95 | 14,10 | 13,75 | 13,80 | -0,72% | 200,00 |
| 06.11.2024 | 13,85 | 14,55 | 13,80 | 13,90 | 2,21% | - |
| 05.11.2024 | 13,15 | 13,60 | 13,10 | 13,60 | 3,42% | - |
| 04.11.2024 | 13,35 | 13,45 | 13,05 | 13,15 | -2,23% | - |
| 01.11.2024 | 13,25 | 13,75 | 13,25 | 13,45 | 1,13% | 50,00 |
| 31.10.2024 | 13,30 | 13,50 | 13,20 | 13,30 | -1,12% | - |
| 30.10.2024 | 13,60 | 13,70 | 13,35 | 13,45 | -1,82% | - |
| 29.10.2024 | 13,75 | 13,85 | 13,40 | 13,70 | 0,37% | - |
| 28.10.2024 | 13,95 | 14,05 | 13,60 | 13,65 | -1,80% | - |
| 25.10.2024 | 13,85 | 13,95 | 13,65 | 13,90 | 0,36% | - |
| 24.10.2024 | 13,15 | 13,95 | 13,05 | 13,85 | 5,32% | - |
| 23.10.2024 | 13,55 | 13,65 | 12,90 | 13,15 | -3,31% | - |
| 22.10.2024 | 13,35 | 13,60 | 13,30 | 13,60 | 1,49% | - |
| 21.10.2024 | 13,40 | 13,60 | 13,25 | 13,40 | 0,37% | - |
| 18.10.2024 | 13,05 | 13,95 | 13,05 | 13,35 | 1,91% | 40,00 |
| 17.10.2024 | 12,15 | 13,30 | 12,15 | 13,10 | 8,26% | - |
| 16.10.2024 | 11,75 | 12,25 | 11,75 | 12,10 | 2,54% | - |
| 15.10.2024 | 11,60 | 12,00 | 11,55 | 11,80 | 2,16% | 50,00 |
| 14.10.2024 | 11,85 | 11,95 | 11,55 | 11,55 | -2,12% | - |
| 11.10.2024 | 11,65 | 11,95 | 11,55 | 11,80 | 1,72% | - |
| 10.10.2024 | 12,00 | 12,05 | 11,60 | 11,60 | -3,33% | - |
| 09.10.2024 | 12,10 | 12,25 | 11,90 | 12,00 | -0,83% | - |
| 08.10.2024 | 12,05 | 12,30 | 11,95 | 12,10 | 0,00% | - |
| 07.10.2024 | 12,35 | 12,40 | 12,00 | 12,10 | -1,63% | - |
| 04.10.2024 | 11,30 | 12,45 | 11,30 | 12,30 | 8,85% | - |
| 03.10.2024 | 11,70 | 11,70 | 11,20 | 11,30 | -3,42% | - |
| 02.10.2024 | 11,10 | 11,70 | 11,00 | 11,70 | 5,41% | - |
| 01.10.2024 | 11,15 | 11,20 | 10,90 | 11,10 | -0,45% | - |
| 30.09.2024 | 11,40 | 11,45 | 11,00 | 11,15 | -2,19% | - |
| 27.09.2024 | 11,35 | 11,50 | 11,30 | 11,40 | 0,00% | - |
| 26.09.2024 | 11,15 | 11,60 | 11,15 | 11,40 | 2,70% | - |
| 25.09.2024 | 11,35 | 11,40 | 11,10 | 11,10 | -2,63% | - |
| 24.09.2024 | 11,10 | 11,40 | 11,00 | 11,40 | 2,70% | - |
| 23.09.2024 | 11,20 | 11,35 | 11,05 | 11,10 | -0,89% | - |
| 20.09.2024 | 11,15 | 11,20 | 10,95 | 11,20 | 0,00% | - |
| 19.09.2024 | 11,35 | 11,80 | 11,20 | 11,20 | -0,88% | - |
| 18.09.2024 | 11,30 | 11,60 | 11,20 | 11,30 | 0,00% | - |
| 17.09.2024 | 11,30 | 11,55 | 11,10 | 11,30 | 0,00% | - |
| 16.09.2024 | 11,20 | 11,40 | 11,00 | 11,30 | 0,89% | - |
| 13.09.2024 | 11,15 | 11,55 | 11,15 | 11,20 | 0,45% | - |
| 12.09.2024 | 11,00 | 11,20 | 11,00 | 11,15 | 1,36% | - |
| 11.09.2024 | 10,70 | 11,10 | 10,60 | 11,00 | 2,80% | - |
| 10.09.2024 | 10,75 | 10,85 | 10,45 | 10,70 | -0,93% | - |
| 09.09.2024 | 10,20 | 10,90 | 10,20 | 10,80 | 5,88% | - |
| 06.09.2024 | 10,90 | 11,10 | 10,20 | 10,20 | -6,42% | - |
| 05.09.2024 | 11,10 | 11,10 | 10,70 | 10,90 | -0,91% | - |
| 04.09.2024 | 10,60 | 11,00 | 10,60 | 11,00 | 2,80% | - |
| 03.09.2024 | 11,05 | 11,15 | 10,50 | 10,70 | -3,60% | - |
| 02.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | - |
| 30.08.2024 | 11,05 | 11,40 | 11,05 | 11,15 | 0,45% | - |
| 29.08.2024 | 10,80 | 11,20 | 10,80 | 11,10 | 2,78% | - |
| 28.08.2024 | 11,00 | 11,10 | 10,70 | 10,80 | -1,82% | 20,00 |
| 27.08.2024 | 10,70 | 11,20 | 10,60 | 11,00 | 2,80% | - |
| 26.08.2024 | 10,40 | 10,75 | 10,40 | 10,70 | 2,88% | - |
| 23.08.2024 | 9,95 | 10,50 | 9,93 | 10,40 | 4,00% | - |
| 22.08.2024 | 10,10 | 10,20 | 9,93 | 10,00 | -0,99% | - |
| 21.08.2024 | 9,75 | 10,15 | 9,75 | 10,10 | 3,32% | - |
| 20.08.2024 | 9,93 | 10,05 | 9,55 | 9,78 | -2,01% | - |
| 19.08.2024 | 9,33 | 10,00 | 9,30 | 9,98 | 6,68% | - |
| 16.08.2024 | 10,45 | 10,50 | 9,10 | 9,35 | -6,50% | - |
| 15.08.2024 | 9,70 | 10,15 | 9,68 | 10,00 | 3,36% | - |
| 14.08.2024 | 9,63 | 9,75 | 9,45 | 9,68 | 0,78% | - |
| 13.08.2024 | 9,53 | 9,80 | 9,45 | 9,60 | 1,05% | 200,00 |
| 12.08.2024 | 9,50 | 9,63 | 9,45 | 9,50 | -0,52% | 250,00 |
| 09.08.2024 | 9,45 | 9,55 | 9,40 | 9,55 | 1,06% | - |
| 08.08.2024 | 9,13 | 9,55 | 9,10 | 9,45 | 3,28% | 170,00 |
| 07.08.2024 | 9,45 | 9,58 | 9,10 | 9,15 | -1,88% | - |
| 06.08.2024 | 9,20 | 9,60 | 9,08 | 9,33 | 2,19% | 350,00 |