0,809$
-1,60%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 0,78 | 0,83 | 0,77 | 0,82 | 5,38% | 59.288,00 |
| 31.03.2025 | 0,81 | 0,82 | 0,78 | 0,78 | -6,14% | 137.120,00 |
| 28.03.2025 | 0,83 | 0,85 | 0,81 | 0,83 | 0,12% | 8.867,00 |
| 27.03.2025 | 0,88 | 0,89 | 0,81 | 0,83 | -4,05% | 130.386,00 |
| 26.03.2025 | 0,87 | 0,88 | 0,85 | 0,87 | 0,57% | 30.091,00 |
| 25.03.2025 | 0,83 | 0,87 | 0,82 | 0,86 | 4,13% | 64.705,00 |
| 24.03.2025 | 0,83 | 0,84 | 0,80 | 0,83 | 1,98% | 158.719,00 |
| 21.03.2025 | 0,83 | 0,89 | 0,80 | 0,81 | -2,41% | 182.275,00 |
| 20.03.2025 | 0,86 | 0,88 | 0,83 | 0,83 | -4,52% | 25.282,00 |
| 19.03.2025 | 0,87 | 0,89 | 0,84 | 0,87 | -1,20% | 62.163,00 |
| 18.03.2025 | 0,88 | 0,89 | 0,85 | 0,88 | 1,65% | 13.128,00 |
| 17.03.2025 | 0,88 | 0,88 | 0,83 | 0,87 | 0,30% | 55.501,00 |
| 14.03.2025 | 0,85 | 0,89 | 0,83 | 0,86 | -2,82% | 70.636,00 |
| 13.03.2025 | 0,81 | 0,89 | 0,81 | 0,89 | 8,16% | 22.349,00 |
| 12.03.2025 | 0,85 | 0,86 | 0,80 | 0,82 | 2,62% | 29.540,00 |
| 11.03.2025 | 0,86 | 0,91 | 0,80 | 0,80 | -7,94% | 215.567,00 |
| 10.03.2025 | 0,87 | 0,89 | 0,85 | 0,87 | 0,46% | 41.819,00 |
| 07.03.2025 | 0,90 | 0,95 | 0,85 | 0,87 | -3,89% | 132.953,00 |
| 06.03.2025 | 0,97 | 1,00 | 0,89 | 0,90 | -8,16% | 220.143,00 |
| 05.03.2025 | 1,02 | 1,02 | 0,96 | 0,98 | -0,76% | 62.809,00 |
| 04.03.2025 | 0,98 | 1,01 | 0,98 | 0,99 | 0,76% | 126.891,00 |
| 03.03.2025 | 1,02 | 1,02 | 0,98 | 0,98 | -4,84% | 71.792,00 |
| 28.02.2025 | 0,99 | 1,04 | 0,96 | 1,03 | 3,01% | 40.818,00 |
| 27.02.2025 | 1,00 | 1,01 | 0,98 | 1,00 | -0,01% | 67.895,00 |
| 26.02.2025 | 1,00 | 1,01 | 0,96 | 1,00 | -1,96% | 78.129,00 |
| 25.02.2025 | 1,00 | 1,02 | 0,98 | 1,02 | 0,99% | 101.682,00 |
| 24.02.2025 | 1,01 | 1,06 | 1,00 | 1,01 | 0,00% | 34.520,00 |
| 21.02.2025 | 1,03 | 1,03 | 0,97 | 1,01 | 0,00% | 97.770,00 |
| 20.02.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -1,94% | 33.863,00 |
| 19.02.2025 | 1,02 | 1,05 | 1,00 | 1,03 | 0,98% | 51.906,00 |
| 18.02.2025 | 1,03 | 1,03 | 0,99 | 1,02 | -0,06% | 192.136,00 |
| 17.02.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,06% | - |
| 14.02.2025 | 1,02 | 1,05 | 0,98 | 1,02 | -0,97% | 161.777,00 |
| 13.02.2025 | 1,08 | 1,08 | 0,98 | 1,03 | -2,83% | 237.528,00 |
| 12.02.2025 | 1,08 | 1,08 | 0,98 | 1,06 | 1,92% | 283.252,00 |
| 11.02.2025 | 1,11 | 1,11 | 1,03 | 1,04 | -8,77% | 463.801,00 |
| 10.02.2025 | 1,12 | 1,17 | 1,12 | 1,14 | 2,70% | 105.972,00 |
| 07.02.2025 | 1,06 | 1,14 | 1,06 | 1,11 | -0,89% | 113.249,00 |
| 06.02.2025 | 1,15 | 1,15 | 1,10 | 1,12 | -3,45% | 37.852,00 |
| 05.02.2025 | 1,11 | 1,16 | 1,09 | 1,16 | 3,57% | 47.984,00 |
| 04.02.2025 | 1,13 | 1,16 | 1,04 | 1,12 | 0,00% | 55.158,00 |
| 03.02.2025 | 1,15 | 1,16 | 1,03 | 1,12 | -3,03% | 289.554,00 |
| 31.01.2025 | 1,17 | 1,19 | 1,15 | 1,16 | -1,28% | 69.527,00 |
| 30.01.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 0,86% | 61.820,00 |
| 29.01.2025 | 1,14 | 1,16 | 1,12 | 1,16 | 2,65% | 33.366,00 |
| 28.01.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -2,59% | 82.172,00 |
| 27.01.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -2,52% | 63.963,00 |
| 24.01.2025 | 1,20 | 1,22 | 1,17 | 1,19 | -0,83% | 29.330,00 |
| 23.01.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -0,83% | 37.187,00 |
| 22.01.2025 | 1,23 | 1,23 | 1,19 | 1,21 | -1,63% | 18.590,00 |
| 21.01.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 0,82% | 1.032.112,00 |
| 17.01.2025 | 1,21 | 1,23 | 1,20 | 1,22 | 0,83% | 46.302,00 |
| 16.01.2025 | 1,22 | 1,23 | 1,20 | 1,21 | -1,63% | 27.431,00 |
| 15.01.2025 | 1,20 | 1,24 | 1,15 | 1,23 | 0,82% | 115.226,00 |
| 14.01.2025 | 1,20 | 1,22 | 1,16 | 1,22 | 3,39% | 148.975,00 |
| 13.01.2025 | 1,15 | 1,21 | 1,15 | 1,18 | 0,85% | 217.636,00 |
| 10.01.2025 | 1,19 | 1,19 | 1,09 | 1,17 | -1,26% | 252.908,00 |
| 08.01.2025 | 1,29 | 1,29 | 1,18 | 1,18 | -5,21% | 189.248,00 |
| 07.01.2025 | 1,25 | 1,26 | 1,23 | 1,25 | 0,81% | 69.687,00 |
| 06.01.2025 | 1,27 | 1,29 | 1,24 | 1,24 | -3,88% | 168.252,00 |
| 03.01.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 1,57% | 221.874,00 |
| 02.01.2025 | 1,25 | 1,30 | 1,25 | 1,27 | 0,79% | 34.786,00 |
| 31.12.2024 | 1,30 | 1,30 | 1,25 | 1,26 | -2,33% | 115.640,00 |
| 30.12.2024 | 1,29 | 1,29 | 1,25 | 1,29 | 0,39% | 150.247,00 |
| 27.12.2024 | 1,30 | 1,32 | 1,26 | 1,29 | -1,53% | 40.068,00 |
| 26.12.2024 | 1,28 | 1,31 | 1,26 | 1,31 | 1,95% | 102.102,00 |
| 24.12.2024 | 1,27 | 1,33 | 1,27 | 1,28 | 0,00% | 31.811,00 |
| 23.12.2024 | 1,27 | 1,30 | 1,26 | 1,28 | 0,79% | 50.126,00 |
| 20.12.2024 | 1,27 | 1,32 | 1,25 | 1,27 | -1,55% | 63.572,00 |
| 19.12.2024 | 1,36 | 1,38 | 1,27 | 1,29 | -3,01% | 100.897,00 |
| 18.12.2024 | 1,37 | 1,40 | 1,31 | 1,33 | -2,21% | 34.776,00 |
| 17.12.2024 | 1,37 | 1,40 | 1,35 | 1,36 | -1,45% | 37.818,00 |
| 16.12.2024 | 1,39 | 1,42 | 1,37 | 1,38 | -1,43% | 64.083,00 |
| 13.12.2024 | 1,42 | 1,43 | 1,35 | 1,40 | -2,10% | 798.600,00 |
| 12.12.2024 | 1,42 | 1,43 | 1,37 | 1,43 | 0,70% | 368.457,00 |
| 11.12.2024 | 1,42 | 1,42 | 1,35 | 1,42 | 0,00% | 411.429,00 |
| 10.12.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,71% | 38.166,00 |
| 09.12.2024 | 1,40 | 1,44 | 1,39 | 1,41 | -1,40% | 107.380,00 |
| 06.12.2024 | 1,42 | 1,45 | 1,41 | 1,43 | 0,70% | 50.566,00 |
| 05.12.2024 | 1,43 | 1,47 | 1,41 | 1,42 | -0,70% | 31.021,00 |
| 04.12.2024 | 1,43 | 1,43 | 1,41 | 1,43 | 0,00% | 21.595,00 |
| 03.12.2024 | 1,42 | 1,45 | 1,41 | 1,43 | -0,69% | 33.261,00 |
| 02.12.2024 | 1,46 | 1,46 | 1,40 | 1,44 | 2,86% | 69.022,00 |
| 29.11.2024 | 1,41 | 1,42 | 1,38 | 1,40 | 0,00% | 41.626,00 |
| 27.11.2024 | 1,43 | 1,43 | 1,38 | 1,40 | -0,71% | 38.742,00 |
| 26.11.2024 | 1,45 | 1,46 | 1,40 | 1,41 | -2,76% | 55.549,00 |
| 25.11.2024 | 1,46 | 1,47 | 1,44 | 1,45 | -1,36% | 76.335,00 |
| 22.11.2024 | 1,48 | 1,49 | 1,45 | 1,47 | -0,34% | 55.304,00 |
| 21.11.2024 | 1,39 | 1,48 | 1,39 | 1,48 | 6,12% | 45.210,00 |
| 20.11.2024 | 1,42 | 1,43 | 1,37 | 1,39 | -0,71% | 29.125,00 |
| 19.11.2024 | 1,37 | 1,41 | 1,35 | 1,40 | 4,87% | 113.237,00 |
| 18.11.2024 | 1,36 | 1,40 | 1,33 | 1,34 | -1,11% | 144.305,00 |
| 15.11.2024 | 1,37 | 1,40 | 1,31 | 1,35 | -0,74% | 35.102,00 |
| 14.11.2024 | 1,38 | 1,41 | 1,35 | 1,36 | -2,86% | 59.719,00 |
| 13.11.2024 | 1,38 | 1,42 | 1,36 | 1,40 | 6,87% | 165.995,00 |
| 12.11.2024 | 1,36 | 1,36 | 1,29 | 1,31 | -3,68% | 81.269,00 |
| 11.11.2024 | 1,24 | 1,37 | 1,24 | 1,36 | 0,74% | 102.287,00 |
| 08.11.2024 | 1,33 | 1,36 | 1,33 | 1,35 | 0,00% | 30.168,00 |
| 07.11.2024 | 1,37 | 1,39 | 1,33 | 1,35 | 0,00% | 19.282,00 |
| 06.11.2024 | 1,36 | 1,36 | 1,32 | 1,35 | -0,74% | 181.802,00 |