18,650€
34,17%
Echtzeit-Aktienkurs Despegar.com Corp
Bid:
Ask:
Aktienkurse zur Despegar.com Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 13,80 | 14,30 | 13,80 | 14,30 | 2,88% | 120,00 |
| 20.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | - |
| 19.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -8,92% | - |
| 18.12.2024 | 15,50 | 15,70 | 15,50 | 15,70 | -0,63% | 1.523,00 |
| 17.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 16.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 13.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 12.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 11.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 10.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 09.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 06.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 05.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 04.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 03.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 02.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 29.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 100,00 |
| 28.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 27.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 26.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | - |
| 25.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 22.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 5,45% | - |
| 21.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 20.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 19.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 18.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 5,88% | - |
| 15.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 7,75% | - |
| 14.11.2024 | 13,60 | 14,20 | 13,60 | 14,20 | 4,41% | 225,00 |
| 13.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 12.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 11.11.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 2,94% | 50,00 |
| 08.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 07.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 06.11.2024 | 13,70 | 13,90 | 13,70 | 13,90 | 7,75% | 600,00 |
| 05.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 04.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 01.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 31.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 30.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 29.10.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 28.10.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 25.10.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | - |
| 24.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 23.10.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 22.10.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 21.10.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 4,69% | 95,00 |
| 18.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 7,56% | - |
| 17.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 16.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 15.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 14.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 11.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 10.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 09.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 08.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 07.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 8,04% | - |
| 04.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | - |
| 03.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 5,50% | - |
| 02.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 01.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 30.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 27.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 26.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 25.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 24.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 23.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 20.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 19.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 18.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 17.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 16.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 13.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 12.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 11.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 10.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | - |
| 09.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -5,61% | - |
| 06.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 05.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | - |
| 04.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -4,59% | - |
| 03.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 02.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 30.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 29.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 28.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 27.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 26.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 23.08.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 22.08.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 3,13% | - |
| 21.08.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,54% | - |
| 20.08.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 6,56% | - |
| 19.08.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -10,29% | - |
| 16.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 7,37% | - |
| 15.08.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 14.08.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 13.08.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 12.08.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -2,60% | - |
| 09.08.2024 | 9,30 | 9,60 | 9,30 | 9,60 | 4,35% | 50,00 |
| 08.08.2024 | 8,95 | 9,20 | 8,95 | 9,20 | -0,54% | - |
| 07.08.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 0,54% | - |
| 06.08.2024 | 9,05 | 9,20 | 9,05 | 9,20 | 6,36% | - |