17,300€
Echtzeit-Aktienkurs Despegar.com Corp.
Bid:
Ask:
Aktienkurse zur Despegar.com Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,30 | 17,30 | 17,25 | 17,25 | -0,29% | - |
| 08.05.2025 | 17,30 | 17,35 | 17,15 | 17,30 | 0,58% | - |
| 07.05.2025 | 17,20 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 06.05.2025 | 17,10 | 17,15 | 17,10 | 17,10 | 1,79% | - |
| 05.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | 1,00 |
| 02.05.2025 | 17,60 | 17,60 | 17,50 | 17,50 | 3,55% | 205,00 |
| 30.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,88% | 6,00 |
| 29.04.2025 | 16,80 | 17,05 | 16,80 | 17,05 | 0,29% | - |
| 28.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,89% | 400,00 |
| 25.04.2025 | 16,90 | 16,90 | 16,80 | 16,85 | 1,51% | - |
| 24.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | 1,00 |
| 23.04.2025 | 17,10 | 17,20 | 16,80 | 16,95 | 0,59% | - |
| 22.04.2025 | 16,60 | 16,85 | 16,60 | 16,85 | -0,88% | - |
| 17.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,49% | 50,00 |
| 16.04.2025 | 16,65 | 16,85 | 16,60 | 16,75 | -0,89% | - |
| 15.04.2025 | 16,80 | 16,95 | 16,70 | 16,90 | 0,60% | - |
| 14.04.2025 | 16,80 | 16,90 | 16,60 | 16,80 | -0,30% | - |
| 11.04.2025 | 17,15 | 17,20 | 16,60 | 16,85 | -0,88% | - |
| 10.04.2025 | 17,40 | 17,45 | 16,90 | 17,00 | -2,86% | - |
| 09.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 50,00 |
| 08.04.2025 | 17,65 | 17,80 | 17,25 | 17,30 | 7,45% | - |
| 07.04.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -4,17% | 394,00 |
| 04.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,04% | 120,00 |
| 03.04.2025 | 16,65 | 17,15 | 16,50 | 17,15 | -2,00% | - |
| 02.04.2025 | 17,50 | 17,55 | 17,30 | 17,50 | -0,57% | - |
| 01.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,44% | 3,00 |
| 31.03.2025 | 17,10 | 17,40 | 16,85 | 17,35 | 1,46% | - |
| 28.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,66% | 178,00 |
| 27.03.2025 | 17,90 | 17,90 | 17,70 | 17,75 | -0,28% | - |
| 26.03.2025 | 17,70 | 17,85 | 17,60 | 17,80 | 0,56% | - |
| 25.03.2025 | 17,85 | 17,85 | 17,70 | 17,70 | -0,56% | - |
| 24.03.2025 | 17,75 | 17,85 | 17,45 | 17,80 | 0,00% | - |
| 21.03.2025 | 17,65 | 17,80 | 17,65 | 17,80 | 0,28% | - |
| 20.03.2025 | 17,65 | 17,80 | 17,55 | 17,75 | 0,57% | - |
| 19.03.2025 | 17,60 | 17,70 | 17,40 | 17,65 | 0,28% | - |
| 18.03.2025 | 17,55 | 17,65 | 17,55 | 17,60 | -1,12% | - |
| 17.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 1,00 |
| 14.03.2025 | 17,80 | 17,85 | 17,60 | 17,70 | 1,14% | - |
| 13.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 1.470,00 |
| 12.03.2025 | 17,65 | 17,70 | 17,45 | 17,70 | 1,72% | - |
| 11.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,97% | 281,00 |
| 10.03.2025 | 17,70 | 17,80 | 17,60 | 17,75 | 0,00% | - |
| 07.03.2025 | 17,80 | 17,90 | 17,70 | 17,75 | -0,28% | - |
| 06.03.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,00% | 1.492,00 |
| 05.03.2025 | 18,20 | 18,20 | 17,80 | 17,80 | -1,66% | - |
| 04.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 1,00 |
| 03.03.2025 | 18,70 | 18,70 | 18,10 | 18,10 | -2,16% | 53,00 |
| 28.02.2025 | 18,30 | 18,55 | 18,30 | 18,50 | 1,09% | - |
| 27.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 55,00 |
| 26.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 100,00 |
| 25.02.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -0,54% | - |
| 24.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | 200,00 |
| 21.02.2025 | 18,35 | 18,50 | 18,35 | 18,45 | 0,27% | - |
| 20.02.2025 | 18,55 | 18,55 | 18,35 | 18,40 | -0,54% | - |
| 19.02.2025 | 18,45 | 18,60 | 18,45 | 18,50 | 0,00% | - |
| 18.02.2025 | 18,55 | 18,55 | 18,35 | 18,50 | 0,27% | - |
| 17.02.2025 | 18,45 | 18,50 | 18,45 | 18,45 | 0,27% | - |
| 14.02.2025 | 18,45 | 18,50 | 18,30 | 18,40 | 0,55% | - |
| 13.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 75,00 |
| 12.02.2025 | 18,65 | 18,70 | 18,40 | 18,50 | 0,00% | - |
| 11.02.2025 | 18,75 | 18,75 | 18,50 | 18,50 | -0,80% | - |
| 10.02.2025 | 18,65 | 18,65 | 18,60 | 18,65 | 0,27% | - |
| 07.02.2025 | 18,50 | 18,65 | 18,45 | 18,60 | 0,54% | - |
| 06.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 88,00 |
| 05.02.2025 | 18,45 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 04.02.2025 | 18,60 | 18,70 | 18,50 | 18,50 | 0,54% | - |
| 03.02.2025 | 18,80 | 18,80 | 18,40 | 18,40 | -1,60% | 253,00 |
| 31.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 12,00 |
| 30.01.2025 | 18,50 | 18,60 | 18,40 | 18,40 | -0,27% | - |
| 29.01.2025 | 18,40 | 18,55 | 18,40 | 18,45 | 1,37% | - |
| 28.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 191,00 |
| 27.01.2025 | 18,20 | 18,20 | 18,10 | 18,20 | -0,55% | 1.230,00 |
| 24.01.2025 | 18,35 | 18,40 | 18,25 | 18,30 | -1,08% | - |
| 23.01.2025 | 18,50 | 18,55 | 18,35 | 18,50 | 0,54% | - |
| 22.01.2025 | 18,20 | 18,40 | 18,20 | 18,40 | 1,10% | 438,00 |
| 21.01.2025 | 18,30 | 18,30 | 18,20 | 18,20 | -1,09% | 275,00 |
| 20.01.2025 | 18,55 | 18,55 | 18,35 | 18,40 | -1,34% | - |
| 17.01.2025 | 18,55 | 18,65 | 18,50 | 18,65 | 0,27% | - |
| 16.01.2025 | 18,60 | 18,65 | 18,60 | 18,60 | -1,59% | - |
| 15.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 4,00 |
| 14.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 24,00 |
| 13.01.2025 | 18,60 | 18,95 | 18,55 | 18,80 | 1,62% | - |
| 10.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 270,00 |
| 09.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | 43,00 |
| 08.01.2025 | 18,60 | 18,60 | 18,40 | 18,40 | 1,10% | 1.760,00 |
| 07.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 300,00 |
| 06.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 500,00 |
| 03.01.2025 | 18,40 | 18,70 | 18,20 | 18,40 | -2,13% | 802,00 |
| 02.01.2025 | 18,80 | 18,90 | 18,40 | 18,80 | 2,73% | 497,00 |
| 30.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 282,00 |
| 27.12.2024 | 18,30 | 18,40 | 18,30 | 18,40 | -0,54% | 1.229,00 |
| 23.12.2024 | 13,90 | 18,90 | 13,90 | 18,50 | 32,14% | 5.789,00 |
| 20.12.2024 | 14,15 | 14,35 | 13,90 | 14,00 | -4,76% | - |
| 19.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | 95,00 |
| 18.12.2024 | 15,60 | 15,60 | 14,50 | 14,50 | -3,97% | 719,00 |
| 17.12.2024 | 16,20 | 16,20 | 15,10 | 15,10 | -6,50% | 171,00 |
| 16.12.2024 | 16,30 | 16,75 | 16,05 | 16,15 | -1,22% | - |
| 13.12.2024 | 16,10 | 16,50 | 15,95 | 16,35 | 0,31% | - |
| 12.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 158,00 |
| 11.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,14% | 150,00 |