17,800€
2,30%
Echtzeit-Aktienkurs Despegar.com Corp.
Bid:
Ask:
Aktienkurse zur Despegar.com Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 17,50 | 17,85 | 17,50 | 17,85 | 0,85% | - |
| 13.03.2025 | 17,40 | 17,75 | 17,30 | 17,70 | 0,28% | - |
| 12.03.2025 | 17,65 | 17,70 | 17,45 | 17,65 | 0,28% | - |
| 11.03.2025 | 17,70 | 17,70 | 17,30 | 17,60 | -0,85% | - |
| 10.03.2025 | 17,70 | 17,80 | 17,60 | 17,75 | 0,00% | - |
| 07.03.2025 | 17,50 | 17,90 | 17,50 | 17,75 | -0,56% | - |
| 06.03.2025 | 17,80 | 17,90 | 17,70 | 17,85 | 0,28% | - |
| 05.03.2025 | 18,20 | 18,20 | 17,80 | 17,80 | -1,66% | - |
| 04.03.2025 | 18,10 | 18,40 | 18,10 | 18,10 | -1,36% | - |
| 03.03.2025 | 18,20 | 18,50 | 18,10 | 18,35 | -0,81% | - |
| 28.02.2025 | 18,30 | 18,55 | 18,30 | 18,50 | 0,00% | - |
| 27.02.2025 | 18,35 | 18,50 | 18,35 | 18,50 | 0,82% | - |
| 26.02.2025 | 18,35 | 18,35 | 18,30 | 18,35 | 0,27% | - |
| 25.02.2025 | 18,35 | 18,40 | 18,30 | 18,30 | -0,54% | - |
| 24.02.2025 | 18,10 | 18,65 | 18,10 | 18,40 | 0,00% | - |
| 21.02.2025 | 18,35 | 18,50 | 18,35 | 18,40 | 0,00% | - |
| 20.02.2025 | 18,55 | 18,55 | 18,35 | 18,40 | -1,08% | - |
| 19.02.2025 | 18,10 | 18,60 | 18,10 | 18,60 | 0,54% | - |
| 18.02.2025 | 18,30 | 18,55 | 18,30 | 18,50 | 0,00% | - |
| 17.02.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 0,54% | - |
| 14.02.2025 | 18,10 | 18,50 | 18,10 | 18,40 | 0,00% | - |
| 13.02.2025 | 18,10 | 18,60 | 18,10 | 18,40 | -0,54% | - |
| 12.02.2025 | 18,30 | 18,70 | 18,30 | 18,50 | -0,27% | - |
| 11.02.2025 | 18,75 | 18,75 | 18,50 | 18,55 | -0,54% | - |
| 10.02.2025 | 18,30 | 18,65 | 18,30 | 18,65 | 0,27% | - |
| 07.02.2025 | 18,20 | 18,65 | 18,20 | 18,60 | 0,54% | - |
| 06.02.2025 | 18,55 | 18,70 | 18,50 | 18,50 | 0,00% | - |
| 05.02.2025 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 04.02.2025 | 18,30 | 18,70 | 18,30 | 18,50 | -1,07% | - |
| 03.02.2025 | 18,45 | 19,00 | 18,30 | 18,70 | 1,08% | - |
| 31.01.2025 | 18,20 | 18,60 | 18,20 | 18,50 | 0,54% | - |
| 30.01.2025 | 18,20 | 18,60 | 18,20 | 18,40 | -0,27% | - |
| 29.01.2025 | 18,10 | 18,55 | 18,10 | 18,45 | -0,27% | - |
| 28.01.2025 | 18,35 | 18,50 | 18,35 | 18,50 | 1,09% | - |
| 27.01.2025 | 18,30 | 18,40 | 17,95 | 18,30 | 0,00% | - |
| 24.01.2025 | 18,35 | 18,40 | 18,25 | 18,30 | -1,08% | - |
| 23.01.2025 | 18,20 | 18,55 | 18,20 | 18,50 | 0,54% | - |
| 22.01.2025 | 18,10 | 18,50 | 18,10 | 18,40 | -0,27% | - |
| 21.01.2025 | 18,20 | 18,65 | 18,20 | 18,45 | 0,27% | - |
| 20.01.2025 | 18,20 | 18,55 | 18,20 | 18,40 | -1,34% | - |
| 17.01.2025 | 18,20 | 18,70 | 18,20 | 18,65 | 0,27% | - |
| 16.01.2025 | 18,30 | 18,65 | 18,30 | 18,60 | -0,27% | - |
| 15.01.2025 | 18,55 | 18,65 | 18,45 | 18,65 | 0,27% | - |
| 14.01.2025 | 18,40 | 18,90 | 18,40 | 18,60 | -1,06% | - |
| 13.01.2025 | 18,40 | 18,95 | 18,40 | 18,80 | 0,53% | - |
| 10.01.2025 | 18,60 | 18,75 | 18,45 | 18,70 | 0,81% | - |
| 09.01.2025 | 18,30 | 18,60 | 18,30 | 18,55 | -0,27% | - |
| 08.01.2025 | 18,20 | 18,75 | 18,20 | 18,60 | 0,54% | 2.000,00 |
| 07.01.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 0,54% | - |
| 06.01.2025 | 18,65 | 18,65 | 18,25 | 18,40 | -1,08% | - |
| 03.01.2025 | 18,65 | 18,70 | 18,35 | 18,60 | 0,00% | - |
| 02.01.2025 | 18,60 | 18,85 | 18,45 | 18,60 | 0,81% | 100,00 |
| 30.12.2024 | 18,50 | 18,60 | 18,40 | 18,45 | -0,81% | - |
| 27.12.2024 | 18,50 | 18,65 | 18,45 | 18,60 | -0,53% | - |
| 23.12.2024 | 14,10 | 18,90 | 14,05 | 18,70 | 33,10% | 14.000,00 |
| 20.12.2024 | 13,90 | 14,35 | 13,90 | 14,05 | -1,06% | - |
| 19.12.2024 | 14,30 | 15,05 | 14,15 | 14,20 | -3,07% | - |
| 18.12.2024 | 15,50 | 16,05 | 14,55 | 14,65 | -6,98% | 470,00 |
| 17.12.2024 | 15,80 | 16,15 | 15,25 | 15,75 | -2,17% | - |
| 16.12.2024 | 16,00 | 16,75 | 16,00 | 16,10 | -1,53% | - |
| 13.12.2024 | 16,10 | 16,50 | 15,90 | 16,35 | 1,24% | - |
| 12.12.2024 | 15,80 | 16,30 | 15,80 | 16,15 | 0,00% | - |
| 11.12.2024 | 15,80 | 16,40 | 15,60 | 16,15 | 2,54% | - |
| 10.12.2024 | 16,10 | 16,45 | 15,75 | 15,75 | -2,17% | - |
| 09.12.2024 | 16,60 | 16,70 | 16,10 | 16,10 | -2,72% | - |
| 06.12.2024 | 15,90 | 16,70 | 15,90 | 16,55 | 1,85% | - |
| 05.12.2024 | 15,60 | 16,40 | 15,60 | 16,25 | 2,52% | - |
| 04.12.2024 | 16,30 | 16,70 | 15,55 | 15,85 | -4,52% | 1.400,00 |
| 03.12.2024 | 16,60 | 17,20 | 16,45 | 16,60 | -1,78% | - |
| 02.12.2024 | 16,95 | 17,40 | 16,75 | 16,90 | 0,00% | - |
| 29.11.2024 | 16,75 | 17,20 | 16,60 | 16,90 | 0,60% | - |
| 28.11.2024 | 16,80 | 16,85 | 16,80 | 16,80 | 0,00% | - |
| 27.11.2024 | 17,30 | 17,65 | 16,75 | 16,80 | -2,89% | - |
| 26.11.2024 | 17,00 | 17,40 | 15,95 | 17,30 | 2,37% | - |
| 25.11.2024 | 18,00 | 18,15 | 16,85 | 16,90 | -6,11% | - |
| 22.11.2024 | 17,70 | 18,20 | 17,65 | 18,00 | 1,98% | - |
| 21.11.2024 | 16,50 | 18,10 | 16,20 | 17,65 | 5,06% | - |
| 20.11.2024 | 16,10 | 16,80 | 16,00 | 16,80 | 2,75% | - |
| 19.11.2024 | 15,80 | 16,60 | 15,80 | 16,35 | 1,87% | - |
| 18.11.2024 | 16,50 | 16,70 | 15,75 | 16,05 | -2,73% | - |
| 15.11.2024 | 15,50 | 17,15 | 15,10 | 16,50 | 16,61% | - |
| 14.11.2024 | 13,60 | 14,35 | 13,60 | 14,15 | 2,54% | - |
| 13.11.2024 | 13,50 | 14,35 | 13,50 | 13,80 | -0,36% | - |
| 12.11.2024 | 14,25 | 14,25 | 13,75 | 13,85 | -2,46% | - |
| 11.11.2024 | 14,15 | 14,25 | 13,65 | 14,20 | 1,43% | - |
| 08.11.2024 | 13,60 | 14,15 | 13,50 | 14,00 | 1,45% | - |
| 07.11.2024 | 13,95 | 14,15 | 13,55 | 13,80 | -1,08% | - |
| 06.11.2024 | 14,10 | 14,85 | 13,95 | 13,95 | 2,57% | - |
| 05.11.2024 | 13,15 | 13,60 | 13,10 | 13,60 | 3,42% | - |
| 04.11.2024 | 13,35 | 13,45 | 13,05 | 13,15 | -4,71% | - |
| 01.11.2024 | 13,10 | 13,80 | 13,10 | 13,80 | 4,15% | - |
| 31.10.2024 | 13,30 | 13,50 | 13,20 | 13,25 | -2,93% | - |
| 30.10.2024 | 13,30 | 13,85 | 13,30 | 13,65 | -0,36% | - |
| 29.10.2024 | 13,75 | 13,90 | 13,40 | 13,70 | 0,37% | - |
| 28.10.2024 | 13,80 | 14,05 | 13,60 | 13,65 | -1,80% | - |
| 25.10.2024 | 13,85 | 14,05 | 13,65 | 13,90 | 0,36% | - |
| 24.10.2024 | 13,15 | 13,95 | 12,80 | 13,85 | 5,32% | - |
| 23.10.2024 | 13,30 | 13,60 | 12,90 | 13,15 | -3,31% | 252,00 |
| 22.10.2024 | 13,35 | 13,60 | 13,30 | 13,60 | 1,49% | - |
| 21.10.2024 | 13,45 | 13,60 | 13,25 | 13,40 | 0,00% | - |