21,140€
0,40%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 21,16 | 21,21 | 21,02 | 21,14 | 0,40% | - |
| 13.08.2026 | 20,51 | 21,06 | 20,25 | 21,06 | 2,71% | - |
| 12.08.2026 | 20,45 | 20,71 | 19,53 | 20,50 | 0,07% | - |
| 11.08.2026 | 21,27 | 21,52 | 20,44 | 20,49 | -3,42% | - |
| 10.08.2026 | 22,11 | 22,29 | 20,72 | 21,21 | -6,07% | - |
| 07.08.2026 | 21,74 | 24,47 | 21,29 | 22,58 | 3,91% | - |
| 06.08.2026 | 22,23 | 22,23 | 21,66 | 21,73 | -1,56% | - |
| 05.08.2026 | 23,09 | 23,33 | 21,89 | 22,08 | -4,04% | - |
| 04.08.2026 | 23,37 | 23,57 | 22,86 | 23,01 | -1,67% | - |
| 03.08.2026 | 23,11 | 23,60 | 22,75 | 23,40 | 2,34% | - |
| 31.07.2026 | 23,39 | 23,39 | 22,44 | 22,86 | 0,95% | - |
| 30.07.2026 | 24,35 | 24,84 | 22,32 | 22,65 | -6,96% | - |
| 29.07.2026 | 24,04 | 24,72 | 23,82 | 24,34 | 1,93% | - |
| 28.07.2026 | 23,04 | 24,25 | 22,99 | 23,88 | 1,49% | - |
| 27.07.2026 | 22,31 | 23,56 | 22,03 | 23,53 | 5,66% | - |
| 24.07.2026 | 21,54 | 22,55 | 21,31 | 22,27 | 3,20% | - |
| 23.07.2026 | 21,75 | 22,66 | 21,09 | 21,58 | -0,85% | - |
| 22.07.2026 | 22,51 | 22,77 | 21,50 | 21,77 | -3,33% | - |
| 21.07.2026 | 23,28 | 23,42 | 22,37 | 22,52 | -3,10% | - |
| 20.07.2026 | 22,92 | 23,44 | 22,82 | 23,24 | 2,13% | - |
| 17.07.2026 | 23,61 | 24,11 | 22,69 | 22,75 | -4,31% | - |
| 16.07.2026 | 23,42 | 24,13 | 23,16 | 23,78 | 1,95% | - |
| 15.07.2026 | 22,40 | 23,57 | 22,29 | 23,32 | 3,62% | - |
| 14.07.2026 | 23,16 | 23,37 | 22,16 | 22,51 | -3,08% | - |
| 13.07.2026 | 22,61 | 23,55 | 22,26 | 23,22 | 2,77% | - |
| 10.07.2026 | 22,35 | 22,88 | 22,17 | 22,60 | 1,32% | - |
| 09.07.2026 | 22,34 | 22,57 | 21,67 | 22,30 | -0,16% | - |
| 08.07.2026 | 23,26 | 23,30 | 22,16 | 22,34 | -4,06% | - |
| 07.07.2026 | 23,02 | 23,77 | 22,72 | 23,28 | -0,58% | - |
| 06.07.2026 | 23,16 | 23,51 | 22,64 | 23,42 | -0,26% | - |
| 03.07.2026 | 23,19 | 23,50 | 23,19 | 23,48 | 1,89% | - |
| 02.07.2026 | 23,07 | 23,71 | 22,74 | 23,04 | 0,68% | - |
| 01.07.2026 | 21,47 | 22,89 | 21,35 | 22,89 | 6,12% | - |
| 30.06.2026 | 21,74 | 21,93 | 21,34 | 21,57 | 0,49% | - |
| 29.06.2026 | 20,98 | 21,59 | 20,98 | 21,46 | 1,37% | - |
| 26.06.2026 | 20,16 | 21,27 | 19,76 | 21,17 | 5,64% | - |
| 25.06.2026 | 20,57 | 21,04 | 19,79 | 20,04 | -2,41% | - |
| 24.06.2026 | 19,92 | 20,87 | 19,91 | 20,54 | 3,76% | - |
| 23.06.2026 | 19,48 | 20,05 | 19,11 | 19,79 | -0,35% | - |
| 22.06.2026 | 19,90 | 20,26 | 19,61 | 19,86 | -0,38% | - |
| 19.06.2026 | 19,93 | 19,96 | 19,83 | 19,94 | -0,45% | - |
| 18.06.2026 | 19,51 | 20,05 | 19,27 | 20,03 | 2,40% | - |
| 17.06.2026 | 20,17 | 20,25 | 19,46 | 19,56 | -1,91% | - |
| 16.06.2026 | 19,47 | 20,14 | 19,37 | 19,94 | 2,63% | - |
| 15.06.2026 | 19,97 | 20,63 | 19,16 | 19,43 | -2,90% | - |
| 12.06.2026 | 19,88 | 20,11 | 19,63 | 20,01 | 1,74% | - |
| 11.06.2026 | 21,05 | 21,31 | 19,40 | 19,66 | -7,10% | - |
| 10.06.2026 | 20,56 | 21,26 | 20,20 | 21,17 | 4,29% | - |
| 09.06.2026 | 19,91 | 20,51 | 19,67 | 20,30 | 0,97% | - |
| 08.06.2026 | 20,29 | 20,54 | 19,55 | 20,10 | 1,49% | - |
| 05.06.2026 | 20,35 | 20,74 | 19,81 | 19,81 | -1,71% | - |
| 04.06.2026 | 18,98 | 20,37 | 18,62 | 20,15 | 6,35% | - |
| 03.06.2026 | 19,84 | 20,13 | 18,84 | 18,95 | -4,88% | - |
| 02.06.2026 | 20,18 | 20,25 | 19,57 | 19,92 | -0,31% | - |
| 01.06.2026 | 19,56 | 20,06 | 19,29 | 19,98 | 1,37% | - |
| 29.05.2026 | 20,00 | 20,22 | 19,49 | 19,71 | -1,51% | - |
| 28.05.2026 | 20,17 | 20,39 | 19,83 | 20,02 | -0,50% | - |
| 27.05.2026 | 19,71 | 20,53 | 19,57 | 20,12 | 3,25% | - |
| 26.05.2026 | 19,51 | 19,54 | 18,99 | 19,48 | -0,12% | - |
| 25.05.2026 | 18,80 | 19,52 | 18,80 | 19,51 | 1,54% | - |
| 22.05.2026 | 18,80 | 19,27 | 18,68 | 19,21 | 1,05% | - |
| 21.05.2026 | 19,32 | 19,38 | 18,50 | 19,01 | -1,57% | - |
| 20.05.2026 | 19,46 | 19,79 | 18,81 | 19,31 | -0,44% | - |
| 19.05.2026 | 18,70 | 20,14 | 18,58 | 19,40 | 3,37% | - |
| 18.05.2026 | 18,62 | 19,23 | 18,45 | 18,77 | 0,52% | - |
| 15.05.2026 | 18,25 | 18,76 | 17,77 | 18,67 | 0,93% | - |
| 14.05.2026 | 19,52 | 19,65 | 18,50 | 18,50 | -6,05% | - |
| 13.05.2026 | 19,67 | 19,91 | 19,08 | 19,69 | -3,15% | 250,00 |
| 12.05.2026 | 21,46 | 21,60 | 20,19 | 20,33 | -6,64% | - |
| 11.05.2026 | 22,98 | 23,31 | 21,77 | 21,77 | -5,14% | - |
| 08.05.2026 | 24,31 | 24,37 | 21,25 | 22,95 | -5,22% | - |
| 07.05.2026 | 24,10 | 24,92 | 23,75 | 24,22 | 0,08% | - |
| 06.05.2026 | 25,00 | 25,28 | 24,16 | 24,20 | -2,18% | - |
| 05.05.2026 | 24,60 | 24,92 | 24,47 | 24,74 | -0,02% | - |
| 04.05.2026 | 24,66 | 25,08 | 24,42 | 24,74 | 5,21% | - |
| 30.04.2026 | 24,01 | 24,15 | 23,15 | 23,52 | -2,29% | - |
| 29.04.2026 | 23,68 | 24,47 | 23,68 | 24,07 | 1,50% | - |
| 28.04.2026 | 24,85 | 25,25 | 23,57 | 23,71 | -4,61% | - |
| 27.04.2026 | 24,52 | 24,97 | 24,29 | 24,86 | 1,68% | - |
| 24.04.2026 | 24,24 | 24,56 | 24,07 | 24,45 | 0,66% | - |
| 23.04.2026 | 24,85 | 24,98 | 24,05 | 24,29 | -1,94% | - |
| 22.04.2026 | 24,72 | 25,18 | 24,59 | 24,77 | -0,48% | - |
| 21.04.2026 | 23,89 | 25,11 | 23,88 | 24,89 | 4,21% | - |
| 20.04.2026 | 23,57 | 24,03 | 23,53 | 23,88 | 0,80% | - |
| 17.04.2026 | 23,27 | 23,74 | 23,20 | 23,69 | 1,85% | - |
| 16.04.2026 | 22,82 | 23,39 | 22,81 | 23,26 | 1,33% | - |
| 15.04.2026 | 22,19 | 23,03 | 22,06 | 22,96 | 3,24% | - |
| 14.04.2026 | 21,93 | 22,29 | 21,73 | 22,24 | 3,01% | - |
| 13.04.2026 | 21,73 | 21,85 | 21,50 | 21,59 | 0,23% | - |
| 10.04.2026 | 21,70 | 21,99 | 21,51 | 21,54 | -0,94% | - |
| 09.04.2026 | 21,78 | 21,78 | 21,40 | 21,74 | -2,09% | - |
| 08.04.2026 | 22,07 | 22,70 | 21,81 | 22,21 | 0,09% | 500,00 |
| 07.04.2026 | 21,81 | 22,36 | 21,65 | 22,19 | 2,24% | - |
| 02.04.2026 | 21,50 | 22,10 | 21,40 | 21,70 | 0,93% | - |
| 01.04.2026 | 21,30 | 21,50 | 21,30 | 21,50 | -1,38% | - |
| 31.03.2026 | 21,70 | 21,90 | 21,70 | 21,80 | 1,40% | - |
| 30.03.2026 | 21,10 | 21,50 | 21,10 | 21,50 | 1,90% | - |
| 27.03.2026 | 21,50 | 21,50 | 20,90 | 21,10 | 1,93% | - |
| 26.03.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 25.03.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | - |