1,355$
-0,01%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,74% | 29.712,00 |
| 31.10.2024 | 1,35 | 1,37 | 1,34 | 1,36 | -0,73% | 42.165,00 |
| 30.10.2024 | 1,37 | 1,38 | 1,35 | 1,37 | -0,36% | 7.492,00 |
| 29.10.2024 | 1,40 | 1,40 | 1,35 | 1,38 | -1,79% | 61.958,00 |
| 28.10.2024 | 1,42 | 1,43 | 1,36 | 1,40 | -2,44% | 58.073,00 |
| 25.10.2024 | 1,44 | 1,44 | 1,39 | 1,44 | 0,70% | 106.472,00 |
| 24.10.2024 | 1,58 | 1,58 | 1,40 | 1,43 | -10,09% | 169.861,00 |
| 23.10.2024 | 1,67 | 1,68 | 1,57 | 1,59 | -5,65% | 45.207,00 |
| 22.10.2024 | 1,68 | 1,70 | 1,67 | 1,68 | -0,59% | 36.822,00 |
| 21.10.2024 | 1,69 | 1,70 | 1,66 | 1,69 | 0,00% | 132.467,00 |
| 18.10.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 0,60% | 35.062,00 |
| 17.10.2024 | 1,72 | 1,72 | 1,68 | 1,68 | -1,75% | 22.734,00 |
| 16.10.2024 | 1,72 | 1,72 | 1,69 | 1,71 | 0,88% | 99.748,00 |
| 15.10.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 1,19% | 93.293,00 |
| 14.10.2024 | 1,72 | 1,75 | 1,67 | 1,68 | -1,47% | 32.225,00 |
| 11.10.2024 | 1,65 | 1,71 | 1,65 | 1,70 | 1,80% | 369.589,00 |
| 10.10.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 1,21% | 86.888,00 |
| 09.10.2024 | 1,64 | 1,65 | 1,62 | 1,65 | -0,60% | 124.424,00 |
| 08.10.2024 | 1,63 | 1,66 | 1,61 | 1,66 | 1,22% | 66.386,00 |
| 07.10.2024 | 1,64 | 1,65 | 1,61 | 1,64 | -0,61% | 96.977,00 |
| 04.10.2024 | 1,68 | 1,69 | 1,65 | 1,65 | -2,37% | 69.498,00 |
| 03.10.2024 | 1,66 | 1,69 | 1,62 | 1,69 | 1,20% | 42.403,00 |
| 02.10.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -1,18% | 13.807,00 |
| 01.10.2024 | 1,71 | 1,71 | 1,65 | 1,69 | -0,88% | 91.012,00 |
| 30.09.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 0,29% | 216.833,00 |
| 27.09.2024 | 1,71 | 1,71 | 1,69 | 1,70 | -0,58% | 111.072,00 |
| 26.09.2024 | 1,70 | 1,75 | 1,69 | 1,71 | -0,58% | 316.143,00 |
| 25.09.2024 | 1,71 | 1,72 | 1,68 | 1,72 | 2,38% | 147.178,00 |
| 24.09.2024 | 1,65 | 1,73 | 1,65 | 1,68 | 4,35% | 492.956,00 |
| 23.09.2024 | 1,62 | 1,62 | 1,59 | 1,61 | 0,06% | 80.782,00 |
| 20.09.2024 | 1,60 | 1,61 | 1,58 | 1,61 | 0,51% | 81.589,00 |
| 19.09.2024 | 1,58 | 1,62 | 1,58 | 1,60 | 1,00% | 78.812,00 |
| 18.09.2024 | 1,58 | 1,60 | 1,57 | 1,59 | -1,25% | 20.037,00 |
| 17.09.2024 | 1,58 | 1,61 | 1,55 | 1,61 | 1,58% | 180.978,00 |
| 16.09.2024 | 1,60 | 1,61 | 1,57 | 1,58 | -1,56% | 65.065,00 |
| 13.09.2024 | 1,58 | 1,62 | 1,58 | 1,61 | 0,94% | 100.779,00 |
| 12.09.2024 | 1,61 | 1,61 | 1,51 | 1,59 | -0,31% | 136.840,00 |
| 11.09.2024 | 1,59 | 1,60 | 1,58 | 1,60 | -0,31% | 105.377,00 |
| 10.09.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,63% | 44.543,00 |
| 09.09.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 1,92% | 78.265,00 |
| 06.09.2024 | 1,57 | 1,62 | 1,56 | 1,56 | -1,27% | 73.855,00 |
| 05.09.2024 | 1,59 | 1,62 | 1,54 | 1,58 | -1,25% | 41.473,00 |
| 04.09.2024 | 1,56 | 1,64 | 1,54 | 1,60 | 1,27% | 257.626,00 |
| 03.09.2024 | 1,53 | 1,60 | 1,48 | 1,58 | 0,00% | 340.530,00 |
| 30.08.2024 | 1,47 | 1,58 | 1,45 | 1,58 | 7,23% | 670.463,00 |
| 29.08.2024 | 1,39 | 1,51 | 1,39 | 1,47 | 6,01% | 320.072,00 |
| 28.08.2024 | 1,38 | 1,44 | 1,37 | 1,39 | 0,72% | 341.182,00 |
| 27.08.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,22% | 66.070,00 |
| 26.08.2024 | 1,33 | 1,35 | 1,32 | 1,35 | 1,50% | 35.353,00 |
| 23.08.2024 | 1,28 | 1,36 | 1,26 | 1,33 | 3,10% | 122.663,00 |
| 22.08.2024 | 1,28 | 1,31 | 1,27 | 1,29 | 0,00% | 12.935,00 |
| 21.08.2024 | 1,23 | 1,29 | 1,23 | 1,29 | 4,03% | 59.721,00 |
| 20.08.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -5,34% | 304.013,00 |
| 19.08.2024 | 1,26 | 1,31 | 1,22 | 1,31 | 3,15% | 141.006,00 |
| 16.08.2024 | 1,32 | 1,33 | 1,22 | 1,27 | -5,22% | 472.959,00 |
| 15.08.2024 | 1,36 | 1,42 | 1,32 | 1,34 | -0,74% | 261.097,00 |
| 14.08.2024 | 1,37 | 1,42 | 1,34 | 1,35 | -2,17% | 467.075,00 |
| 13.08.2024 | 1,36 | 1,41 | 1,29 | 1,38 | -10,97% | 556.152,00 |
| 12.08.2024 | 1,40 | 1,59 | 1,40 | 1,55 | 12,16% | 440.345,00 |
| 09.08.2024 | 1,36 | 1,40 | 1,36 | 1,38 | 1,62% | 76.424,00 |
| 08.08.2024 | 1,36 | 1,39 | 1,33 | 1,36 | 1,49% | 62.459,00 |
| 07.08.2024 | 1,32 | 1,36 | 1,32 | 1,34 | 3,08% | 65.972,00 |
| 06.08.2024 | 1,29 | 1,32 | 1,29 | 1,30 | 1,59% | 61.686,00 |
| 05.08.2024 | 1,25 | 1,29 | 1,13 | 1,28 | -3,79% | 192.347,00 |
| 02.08.2024 | 1,43 | 1,43 | 1,26 | 1,33 | -5,00% | 416.049,00 |
| 01.08.2024 | 1,42 | 1,43 | 1,37 | 1,40 | 0,00% | 98.935,00 |
| 31.07.2024 | 1,39 | 1,43 | 1,39 | 1,40 | 0,72% | 47.700,00 |
| 30.07.2024 | 1,40 | 1,42 | 1,39 | 1,39 | 1,46% | 54.093,00 |
| 29.07.2024 | 1,40 | 1,40 | 1,35 | 1,37 | -1,44% | 40.509,00 |
| 26.07.2024 | 1,33 | 1,41 | 1,33 | 1,39 | 5,30% | 179.745,00 |
| 25.07.2024 | 1,29 | 1,32 | 1,29 | 1,32 | 2,33% | 85.534,00 |
| 24.07.2024 | 1,34 | 1,35 | 1,29 | 1,29 | -3,73% | 61.664,00 |
| 23.07.2024 | 1,33 | 1,36 | 1,32 | 1,34 | 0,75% | 74.274,00 |
| 22.07.2024 | 1,31 | 1,37 | 1,31 | 1,33 | 1,53% | 96.031,00 |
| 19.07.2024 | 1,26 | 1,37 | 1,26 | 1,31 | 4,80% | 171.709,00 |
| 18.07.2024 | 1,26 | 1,26 | 1,24 | 1,25 | 0,81% | 53.937,00 |
| 17.07.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -0,80% | 51.942,00 |
| 16.07.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 1,63% | 123.296,00 |
| 15.07.2024 | 1,22 | 1,26 | 1,20 | 1,23 | 1,23% | 165.351,00 |
| 12.07.2024 | 1,22 | 1,22 | 1,19 | 1,22 | 0,41% | 82.591,00 |
| 11.07.2024 | 1,16 | 1,22 | 1,16 | 1,21 | 5,22% | 88.081,00 |
| 10.07.2024 | 1,18 | 1,18 | 1,13 | 1,15 | -3,36% | 126.045,00 |
| 09.07.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -0,83% | 23.303,00 |
| 08.07.2024 | 1,22 | 1,22 | 1,19 | 1,20 | 0,84% | 44.139,00 |
| 05.07.2024 | 1,18 | 1,22 | 1,18 | 1,19 | 0,00% | 52.877,00 |
| 03.07.2024 | 1,20 | 1,21 | 1,17 | 1,19 | -0,83% | 45.087,00 |
| 02.07.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 0,42% | 56.716,00 |
| 01.07.2024 | 1,19 | 1,24 | 1,17 | 1,20 | 0,42% | 97.206,00 |
| 28.06.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | 106.855,00 |
| 27.06.2024 | 1,18 | 1,20 | 1,14 | 1,20 | 0,84% | 142.476,00 |
| 26.06.2024 | 1,19 | 1,21 | 1,15 | 1,19 | -0,42% | 284.608,00 |
| 25.06.2024 | 1,23 | 1,24 | 1,18 | 1,20 | -3,24% | 135.065,00 |
| 24.06.2024 | 1,15 | 1,26 | 1,15 | 1,24 | 8,14% | 259.220,00 |
| 21.06.2024 | 1,12 | 1,17 | 1,10 | 1,14 | 2,42% | 167.826,00 |
| 20.06.2024 | 1,12 | 1,12 | 1,10 | 1,12 | -0,45% | 86.735,00 |
| 18.06.2024 | 1,12 | 1,14 | 1,10 | 1,12 | 0,90% | 106.544,00 |
| 17.06.2024 | 1,16 | 1,19 | 1,10 | 1,11 | -3,48% | 140.202,00 |
| 14.06.2024 | 1,18 | 1,18 | 1,11 | 1,15 | -2,54% | 241.736,00 |
| 13.06.2024 | 1,27 | 1,27 | 1,15 | 1,18 | -5,60% | 160.300,00 |
| 12.06.2024 | 1,35 | 1,36 | 1,23 | 1,25 | -7,75% | 217.299,00 |