1,420$
-2,76%
Echtzeit-Aktienkurs Yatra Online Inc.
Bid:
Ask:
Aktienkurse zur Yatra Online Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -2,69% | - |
| 09.05.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,68% | 39.916,00 |
| 08.05.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 1,03% | 69.759,00 |
| 07.05.2024 | 1,54 | 1,54 | 1,45 | 1,46 | 1,04% | 191.636,00 |
| 06.05.2024 | 1,45 | 1,47 | 1,42 | 1,44 | 0,00% | 133.484,00 |
| 03.05.2024 | 1,48 | 1,50 | 1,44 | 1,44 | -1,37% | 271.891,00 |
| 02.05.2024 | 1,46 | 1,48 | 1,46 | 1,46 | 2,10% | 82.019,00 |
| 01.05.2024 | 1,44 | 1,45 | 1,42 | 1,43 | -2,05% | 91.843,00 |
| 30.04.2024 | 1,42 | 1,48 | 1,42 | 1,46 | 2,82% | 93.350,00 |
| 29.04.2024 | 1,32 | 1,43 | 1,32 | 1,42 | 9,23% | 197.557,00 |
| 26.04.2024 | 1,27 | 1,33 | 1,25 | 1,30 | 4,00% | 130.764,00 |
| 25.04.2024 | 1,26 | 1,28 | 1,23 | 1,25 | 0,00% | 123.795,00 |
| 24.04.2024 | 1,29 | 1,34 | 1,24 | 1,25 | -3,10% | 476.373,00 |
| 23.04.2024 | 1,30 | 1,39 | 1,28 | 1,29 | -0,39% | 458.229,00 |
| 22.04.2024 | 1,31 | 1,38 | 1,29 | 1,30 | -7,17% | 636.994,00 |
| 19.04.2024 | 1,44 | 1,45 | 1,38 | 1,40 | -3,13% | 390.913,00 |
| 18.04.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 2,86% | 183.150,00 |
| 17.04.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -4,11% | 196.136,00 |
| 16.04.2024 | 1,41 | 1,49 | 1,40 | 1,46 | 3,18% | 219.674,00 |
| 15.04.2024 | 1,50 | 1,54 | 1,42 | 1,42 | -6,91% | 238.978,00 |
| 12.04.2024 | 1,50 | 1,55 | 1,49 | 1,52 | 2,70% | 125.995,00 |
| 11.04.2024 | 1,54 | 1,58 | 1,48 | 1,48 | -4,52% | 294.323,00 |
| 10.04.2024 | 1,54 | 1,60 | 1,53 | 1,55 | 0,00% | 128.663,00 |
| 09.04.2024 | 1,60 | 1,60 | 1,47 | 1,55 | -3,73% | 123.063,00 |
| 08.04.2024 | 1,60 | 1,62 | 1,57 | 1,61 | -1,23% | 64.605,00 |
| 05.04.2024 | 1,63 | 1,65 | 1,60 | 1,63 | 1,24% | 213.286,00 |
| 04.04.2024 | 1,63 | 1,64 | 1,61 | 1,61 | -1,23% | 125.869,00 |
| 03.04.2024 | 1,63 | 1,65 | 1,61 | 1,63 | 0,82% | 139.112,00 |
| 02.04.2024 | 1,66 | 1,66 | 1,60 | 1,62 | -0,82% | 149.536,00 |
| 01.04.2024 | 1,65 | 1,65 | 1,63 | 1,63 | 2,52% | 197.475,00 |
| 28.03.2024 | 1,64 | 1,64 | 1,58 | 1,59 | -2,45% | 90.486,00 |
| 27.03.2024 | 1,64 | 1,64 | 1,60 | 1,63 | 1,24% | 111.358,00 |
| 26.03.2024 | 1,60 | 1,63 | 1,59 | 1,61 | 1,26% | 99.416,00 |
| 25.03.2024 | 1,58 | 1,66 | 1,56 | 1,59 | 0,00% | 145.360,00 |
| 22.03.2024 | 1,48 | 1,61 | 1,48 | 1,59 | 7,80% | 177.418,00 |
| 21.03.2024 | 1,42 | 1,50 | 1,42 | 1,48 | 5,36% | 91.009,00 |
| 20.03.2024 | 1,43 | 1,43 | 1,39 | 1,40 | -1,75% | 716.131,00 |
| 19.03.2024 | 1,44 | 1,45 | 1,39 | 1,43 | -1,04% | 304.455,00 |
| 18.03.2024 | 1,47 | 1,59 | 1,43 | 1,44 | -2,04% | 614.468,00 |
| 15.03.2024 | 1,56 | 1,57 | 1,46 | 1,47 | -5,47% | 589.156,00 |
| 14.03.2024 | 1,53 | 1,59 | 1,53 | 1,56 | 1,63% | 76.879,00 |
| 13.03.2024 | 1,56 | 1,60 | 1,49 | 1,53 | 0,66% | 200.674,00 |
| 12.03.2024 | 1,49 | 1,61 | 1,49 | 1,52 | 3,40% | 482.218,00 |
| 11.03.2024 | 1,47 | 1,50 | 1,45 | 1,47 | -2,00% | 93.580,00 |
| 08.03.2024 | 1,53 | 1,53 | 1,46 | 1,50 | 0,00% | 65.576,00 |
| 07.03.2024 | 1,50 | 1,52 | 1,46 | 1,50 | 0,00% | 68.873,00 |
| 06.03.2024 | 1,50 | 1,54 | 1,48 | 1,50 | 0,67% | 82.599,00 |
| 05.03.2024 | 1,58 | 1,60 | 1,49 | 1,49 | -6,29% | 178.390,00 |
| 04.03.2024 | 1,60 | 1,64 | 1,59 | 1,59 | -1,24% | 107.306,00 |
| 01.03.2024 | 1,59 | 1,64 | 1,59 | 1,61 | 0,00% | 57.461,00 |
| 29.02.2024 | 1,67 | 1,67 | 1,59 | 1,61 | 0,00% | 116.330,00 |
| 28.02.2024 | 1,60 | 1,62 | 1,60 | 1,61 | 0,63% | 72.228,00 |
| 27.02.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 1,27% | 83.021,00 |
| 26.02.2024 | 1,58 | 1,61 | 1,58 | 1,58 | 0,00% | 46.651,00 |
| 23.02.2024 | 1,58 | 1,61 | 1,58 | 1,58 | -0,63% | 69.847,00 |
| 22.02.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -1,24% | 88.389,00 |
| 21.02.2024 | 1,62 | 1,63 | 1,60 | 1,61 | 0,00% | 150.832,00 |
| 20.02.2024 | 1,61 | 1,63 | 1,61 | 1,61 | -1,23% | 147.642,00 |
| 16.02.2024 | 1,61 | 1,64 | 1,61 | 1,63 | 0,62% | 191.604,00 |
| 15.02.2024 | 1,63 | 1,66 | 1,61 | 1,62 | -1,22% | 118.117,00 |
| 14.02.2024 | 1,65 | 1,70 | 1,61 | 1,64 | 3,14% | 247.293,00 |
| 13.02.2024 | 1,60 | 1,63 | 1,59 | 1,59 | -1,24% | 175.985,00 |
| 12.02.2024 | 1,61 | 1,63 | 1,61 | 1,61 | -1,23% | 99.784,00 |
| 09.02.2024 | 1,62 | 1,66 | 1,61 | 1,63 | 0,62% | 39.957,00 |
| 08.02.2024 | 1,61 | 1,65 | 1,59 | 1,62 | 0,62% | 75.767,00 |
| 07.02.2024 | 1,64 | 1,64 | 1,61 | 1,61 | -0,62% | 49.054,00 |
| 06.02.2024 | 1,64 | 1,66 | 1,61 | 1,62 | 0,00% | 58.181,00 |
| 05.02.2024 | 1,65 | 1,66 | 1,62 | 1,62 | -0,61% | 63.638,00 |
| 02.02.2024 | 1,66 | 1,68 | 1,61 | 1,63 | -2,40% | 144.352,00 |
| 01.02.2024 | 1,70 | 1,70 | 1,65 | 1,67 | 0,00% | 62.584,00 |
| 31.01.2024 | 1,68 | 1,70 | 1,67 | 1,67 | -1,18% | 54.380,00 |
| 30.01.2024 | 1,69 | 1,72 | 1,68 | 1,69 | -0,59% | 48.952,00 |
| 29.01.2024 | 1,84 | 1,84 | 1,69 | 1,70 | -4,76% | 131.820,00 |
| 26.01.2024 | 1,80 | 1,81 | 1,72 | 1,79 | 0,28% | 49.756,00 |
| 25.01.2024 | 1,87 | 1,87 | 1,77 | 1,78 | -1,66% | 54.605,00 |
| 24.01.2024 | 1,85 | 1,89 | 1,81 | 1,81 | -3,21% | 38.072,00 |
| 23.01.2024 | 1,91 | 1,93 | 1,82 | 1,87 | -0,53% | 153.313,00 |
| 22.01.2024 | 1,88 | 1,93 | 1,85 | 1,88 | 0,27% | 215.741,00 |
| 19.01.2024 | 1,87 | 1,93 | 1,85 | 1,88 | 0,27% | 90.625,00 |
| 18.01.2024 | 1,78 | 1,90 | 1,78 | 1,87 | 3,89% | 168.307,00 |
| 17.01.2024 | 1,78 | 1,82 | 1,76 | 1,80 | 0,00% | 108.132,00 |
| 16.01.2024 | 1,72 | 1,83 | 1,70 | 1,80 | 4,65% | 159.104,00 |
| 12.01.2024 | 1,68 | 1,76 | 1,68 | 1,72 | 0,00% | 92.400,00 |
| 11.01.2024 | 1,69 | 1,74 | 1,62 | 1,72 | 2,99% | 185.389,00 |
| 10.01.2024 | 1,62 | 1,67 | 1,58 | 1,67 | 6,37% | 116.301,00 |
| 09.01.2024 | 1,62 | 1,64 | 1,56 | 1,57 | -1,88% | 96.104,00 |
| 08.01.2024 | 1,62 | 1,63 | 1,57 | 1,60 | 0,00% | 94.943,00 |
| 05.01.2024 | 1,62 | 1,67 | 1,60 | 1,60 | -2,44% | 65.230,00 |
| 04.01.2024 | 1,61 | 1,67 | 1,60 | 1,64 | 0,61% | 33.866,00 |
| 03.01.2024 | 1,70 | 1,75 | 1,63 | 1,63 | -3,55% | 70.836,00 |
| 02.01.2024 | 1,60 | 1,76 | 1,60 | 1,69 | 3,68% | 113.167,00 |
| 29.12.2023 | 1,64 | 1,64 | 1,60 | 1,63 | 1,24% | 86.572,00 |
| 28.12.2023 | 1,63 | 1,63 | 1,60 | 1,61 | -0,62% | 98.428,00 |
| 27.12.2023 | 1,64 | 1,64 | 1,59 | 1,62 | -1,52% | 104.041,00 |
| 26.12.2023 | 1,60 | 1,69 | 1,58 | 1,65 | 3,46% | 78.809,00 |
| 22.12.2023 | 1,58 | 1,60 | 1,54 | 1,59 | 1,92% | 41.880,00 |
| 21.12.2023 | 1,56 | 1,59 | 1,51 | 1,56 | 1,30% | 128.931,00 |
| 20.12.2023 | 1,61 | 1,61 | 1,51 | 1,54 | -3,14% | 106.510,00 |
| 19.12.2023 | 1,59 | 1,62 | 1,55 | 1,59 | 0,63% | 79.602,00 |
| 18.12.2023 | 1,61 | 1,62 | 1,57 | 1,58 | -2,47% | 57.831,00 |