20,940€
1,97%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 20,57 | 20,96 | 20,55 | 20,95 | 2,00% | - |
| 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% | - |
| 24.03.2026 | 21,30 | 21,50 | 20,90 | 20,90 | -0,95% | - |
| 23.03.2026 | 21,30 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 20.03.2026 | 21,10 | 21,30 | 20,90 | 21,10 | -0,47% | - |
| 19.03.2026 | 21,10 | 21,30 | 20,90 | 21,20 | -0,47% | - |
| 18.03.2026 | 21,10 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 17.03.2026 | 20,50 | 21,30 | 20,30 | 21,10 | 0,00% | - |
| 16.03.2026 | 20,90 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 13.03.2026 | 20,90 | 21,00 | 20,90 | 21,00 | -0,47% | - |
| 12.03.2026 | 21,10 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 11.03.2026 | 20,70 | 21,50 | 20,70 | 21,30 | 2,40% | 9,00 |
| 10.03.2026 | 20,70 | 20,80 | 20,70 | 20,80 | -0,48% | - |
| 09.03.2026 | 20,90 | 21,10 | 20,30 | 20,90 | 0,00% | 27,00 |
| 06.03.2026 | 21,10 | 21,10 | 20,90 | 20,90 | 2,45% | - |
| 05.03.2026 | 20,30 | 20,50 | 20,30 | 20,40 | 3,29% | - |
| 04.03.2026 | 19,95 | 19,95 | 19,75 | 19,75 | 3,13% | - |
| 03.03.2026 | 19,35 | 19,35 | 19,15 | 19,15 | -1,54% | - |
| 02.03.2026 | 18,65 | 19,45 | 18,65 | 19,45 | 4,29% | - |
| 27.02.2026 | 18,75 | 18,75 | 18,65 | 18,65 | 1,08% | - |
| 26.02.2026 | 18,35 | 18,85 | 17,85 | 18,45 | 9,82% | - |
| 25.02.2026 | 16,85 | 16,85 | 16,75 | 16,80 | -0,30% | - |
| 24.02.2026 | 17,15 | 17,25 | 16,65 | 16,85 | -5,34% | - |
| 23.02.2026 | 18,15 | 18,15 | 17,80 | 17,80 | -2,73% | - |
| 20.02.2026 | 18,25 | 18,35 | 18,25 | 18,30 | -0,81% | - |
| 19.02.2026 | 18,45 | 18,45 | 18,40 | 18,45 | 5,73% | - |
| 18.02.2026 | 17,45 | 17,60 | 17,15 | 17,45 | -1,69% | - |
| 17.02.2026 | 17,85 | 17,85 | 17,75 | 17,75 | -0,84% | - |
| 16.02.2026 | 17,65 | 17,95 | 17,65 | 17,90 | 1,70% | - |
| 13.02.2026 | 18,20 | 18,75 | 16,95 | 17,60 | -10,20% | - |
| 12.02.2026 | 19,55 | 19,65 | 19,55 | 19,60 | -4,39% | - |
| 11.02.2026 | 20,50 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 10.02.2026 | 20,30 | 20,30 | 20,10 | 20,30 | -0,98% | - |
| 09.02.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 06.02.2026 | 20,40 | 20,70 | 20,30 | 20,70 | 0,00% | - |
| 05.02.2026 | 20,90 | 20,90 | 20,50 | 20,70 | -1,90% | - |
| 04.02.2026 | 21,30 | 21,30 | 21,10 | 21,10 | -9,44% | - |
| 03.02.2026 | 23,30 | 23,30 | 23,20 | 23,30 | 1,75% | - |