13,600€
3,03%
Echtzeit-Aktienkurs Despegar.com Corp.
Bid:
Ask:
Aktienkurse zur Despegar.com Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,15 | 13,60 | 13,10 | 13,60 | 3,03% | - |
| 04.11.2024 | 13,50 | 13,50 | 13,20 | 13,20 | -1,49% | 230,00 |
| 01.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 7,00 |
| 31.10.2024 | 13,30 | 13,45 | 13,20 | 13,30 | -0,75% | - |
| 30.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 355,00 |
| 29.10.2024 | 13,65 | 13,75 | 13,40 | 13,60 | -0,73% | - |
| 28.10.2024 | 13,95 | 14,05 | 13,60 | 13,70 | 0,00% | - |
| 25.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | 30,00 |
| 24.10.2024 | 13,15 | 13,95 | 13,05 | 13,85 | 4,14% | - |
| 23.10.2024 | 13,70 | 13,70 | 13,30 | 13,30 | -2,92% | 44,00 |
| 22.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 24,00 |
| 21.10.2024 | 13,40 | 13,60 | 13,25 | 13,40 | 0,00% | - |
| 18.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 12,00 |
| 17.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 6,56% | 25,00 |
| 16.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | 340,00 |
| 15.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 1,00 |
| 14.10.2024 | 11,85 | 11,95 | 11,60 | 11,60 | -1,69% | - |
| 11.10.2024 | 11,65 | 11,90 | 11,55 | 11,80 | -0,84% | - |
| 10.10.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 233,00 |
| 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 | 0,00% | - |
| 04.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | 50,00 |
| 03.10.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 3,64% | 120,00 |
| 02.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 1,00 |
| 01.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | 11,00 |
| 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 | 11,30 | 11,45 | 11,10 | 11,10 | -2,63% | - |
| 24.09.2024 | 11,10 | 11,40 | 11,00 | 11,40 | 2,70% | - |
| 23.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | 15,00 |
| 20.09.2024 | 11,15 | 11,20 | 10,95 | 11,20 | 0,00% | - |
| 19.09.2024 | 11,35 | 11,75 | 11,20 | 11,20 | -2,61% | - |
| 18.09.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 2,68% | 230,00 |
| 17.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 45,00 |
| 16.09.2024 | 11,20 | 11,40 | 11,00 | 11,30 | 0,00% | - |
| 13.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,35% | 45,00 |
| 12.09.2024 | 11,00 | 11,20 | 11,00 | 11,15 | 1,36% | - |
| 11.09.2024 | 10,65 | 11,10 | 10,60 | 11,00 | 5,77% | - |
| 10.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 214,00 |
| 09.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | 3,00 |
| 06.09.2024 | 10,90 | 11,05 | 10,20 | 10,20 | -6,42% | - |
| 05.09.2024 | 11,05 | 11,10 | 10,70 | 10,90 | -0,91% | - |
| 04.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 54,00 |
| 03.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 1,00 |
| 02.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,45% | 11,00 |
| 30.08.2024 | 11,05 | 11,40 | 11,05 | 11,15 | 0,45% | - |
| 29.08.2024 | 10,85 | 11,15 | 10,85 | 11,10 | 1,83% | - |
| 28.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 300,00 |
| 27.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 7,77% | 20,00 |
| 26.08.2024 | 10,50 | 10,50 | 10,30 | 10,30 | 4,57% | 1.500,00 |
| 23.08.2024 | 10,00 | 10,00 | 9,85 | 9,85 | -1,50% | 203,00 |
| 22.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | 240,00 |
| 21.08.2024 | 10,10 | 10,20 | 10,10 | 10,20 | 4,35% | 400,00 |
| 20.08.2024 | 9,90 | 10,00 | 9,55 | 9,78 | 0,26% | - |
| 19.08.2024 | 9,20 | 9,75 | 9,20 | 9,75 | -0,51% | 106,00 |
| 16.08.2024 | 10,40 | 10,40 | 9,80 | 9,80 | -2,97% | 765,00 |
| 15.08.2024 | 9,80 | 10,10 | 9,80 | 10,10 | 4,66% | 562,00 |
| 14.08.2024 | 9,63 | 9,75 | 9,45 | 9,65 | 0,52% | - |
| 13.08.2024 | 9,53 | 9,80 | 9,43 | 9,60 | 0,52% | - |
| 12.08.2024 | 9,50 | 9,55 | 9,50 | 9,55 | 0,00% | 1.926,00 |
| 09.08.2024 | 9,60 | 9,60 | 9,55 | 9,55 | 2,69% | 410,00 |
| 08.08.2024 | 9,00 | 9,30 | 9,00 | 9,30 | 2,20% | 178,00 |
| 07.08.2024 | 9,55 | 9,55 | 9,10 | 9,10 | -4,21% | 2.431,00 |
| 06.08.2024 | 9,30 | 9,50 | 9,25 | 9,50 | 2,70% | 378,00 |
| 05.08.2024 | 8,85 | 9,25 | 8,35 | 9,25 | 0,00% | 6.135,00 |
| 02.08.2024 | 9,75 | 9,75 | 9,20 | 9,25 | -7,04% | 1.888,00 |
| 01.08.2024 | 10,90 | 10,90 | 9,95 | 9,95 | -10,36% | 1.066,00 |
| 31.07.2024 | 10,70 | 11,10 | 10,70 | 11,10 | 1,83% | 484,00 |
| 30.07.2024 | 10,90 | 10,90 | 10,80 | 10,90 | 0,93% | 1.225,00 |
| 29.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | 100,00 |
| 26.07.2024 | 10,90 | 10,90 | 10,60 | 10,60 | -1,85% | 280,00 |
| 25.07.2024 | 11,30 | 11,35 | 10,80 | 10,80 | -5,26% | - |
| 24.07.2024 | 11,70 | 11,70 | 11,30 | 11,40 | -2,56% | 1.484,00 |
| 23.07.2024 | 11,80 | 11,80 | 11,20 | 11,70 | -0,85% | 1.413,00 |
| 22.07.2024 | 11,40 | 11,80 | 11,30 | 11,80 | 0,85% | 542,00 |
| 19.07.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -0,85% | 750,00 |
| 18.07.2024 | 12,40 | 12,40 | 11,80 | 11,80 | -5,60% | 963,00 |
| 17.07.2024 | 13,20 | 13,20 | 12,50 | 12,50 | -5,30% | 6.908,00 |
| 16.07.2024 | 13,10 | 13,20 | 13,10 | 13,20 | 6,45% | 157,00 |
| 15.07.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -0,40% | 4,00 |
| 12.07.2024 | 12,45 | 12,65 | 12,35 | 12,45 | 0,40% | - |
| 11.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 100,00 |
| 10.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | 200,00 |
| 09.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 1,00 |
| 08.07.2024 | 12,10 | 12,40 | 12,10 | 12,20 | 2,52% | 778,00 |
| 05.07.2024 | 11,70 | 11,90 | 11,70 | 11,90 | 0,00% | 260,00 |
| 04.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | 300,00 |
| 03.07.2024 | 11,85 | 11,90 | 11,70 | 11,80 | -1,67% | - |
| 02.07.2024 | 11,70 | 12,00 | 11,70 | 12,00 | 1,69% | 203,00 |
| 01.07.2024 | 12,50 | 12,50 | 11,80 | 11,80 | -4,84% | 456,00 |
| 28.06.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 327,00 |
| 27.06.2024 | 11,80 | 12,60 | 11,80 | 12,60 | 10,53% | 93,00 |
| 26.06.2024 | 12,00 | 12,00 | 11,40 | 11,40 | -5,00% | 469,00 |
| 25.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 1,00 |
| 24.06.2024 | 12,50 | 12,60 | 12,30 | 12,30 | 0,00% | 60,00 |
| 21.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 80,00 |
| 20.06.2024 | 12,90 | 12,90 | 12,40 | 12,40 | -5,34% | 281,00 |
| 19.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | 100,00 |