19,287$
-0,33%
Echtzeit-Aktienkurs Despegar.com Corp.
Bid:
Ask:
Aktienkurse zur Despegar.com Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 19,36 | 19,37 | 19,26 | 19,28 | -0,36% | 1.323.353,00 |
| 20.02.2025 | 19,36 | 19,36 | 19,29 | 19,35 | -0,05% | 1.332.961,00 |
| 19.02.2025 | 19,34 | 19,37 | 19,32 | 19,36 | 0,16% | 1.823.271,00 |
| 18.02.2025 | 19,32 | 19,37 | 19,27 | 19,33 | -0,04% | 1.202.469,00 |
| 17.02.2025 | 19,33 | 19,34 | 19,33 | 19,34 | 0,04% | - |
| 14.02.2025 | 19,27 | 19,36 | 19,26 | 19,33 | 0,42% | 942.891,00 |
| 13.02.2025 | 19,24 | 19,28 | 19,22 | 19,25 | 0,16% | 1.921.910,00 |
| 12.02.2025 | 19,21 | 19,23 | 19,21 | 19,22 | 0,00% | 1.132.103,00 |
| 11.02.2025 | 19,21 | 19,23 | 19,21 | 19,22 | 0,00% | 899.783,00 |
| 10.02.2025 | 19,21 | 19,23 | 19,20 | 19,22 | 0,10% | 616.046,00 |
| 07.02.2025 | 19,23 | 19,23 | 19,19 | 19,20 | -0,10% | 1.764.684,00 |
| 06.02.2025 | 19,22 | 19,23 | 19,20 | 19,22 | 0,00% | 1.135.278,00 |
| 05.02.2025 | 19,22 | 19,23 | 19,20 | 19,22 | 0,10% | 1.522.153,00 |
| 04.02.2025 | 19,20 | 19,23 | 19,20 | 19,20 | 0,10% | 969.327,00 |
| 03.02.2025 | 19,19 | 19,24 | 19,17 | 19,18 | -0,21% | 3.649.779,00 |
| 31.01.2025 | 19,18 | 19,26 | 19,17 | 19,22 | 0,21% | 2.589.890,00 |
| 30.01.2025 | 19,25 | 19,26 | 19,17 | 19,18 | -0,21% | 5.358.449,00 |
| 29.01.2025 | 19,28 | 19,29 | 19,20 | 19,22 | -0,26% | 1.150.582,00 |
| 28.01.2025 | 19,23 | 19,29 | 19,18 | 19,27 | 0,21% | 1.877.073,00 |
| 27.01.2025 | 19,14 | 19,25 | 19,13 | 19,23 | 0,16% | 1.279.211,00 |
| 24.01.2025 | 19,25 | 19,26 | 19,19 | 19,20 | -0,41% | 689.006,00 |
| 23.01.2025 | 19,17 | 19,29 | 19,17 | 19,28 | 0,52% | 1.102.128,00 |
| 22.01.2025 | 19,22 | 19,25 | 19,16 | 19,18 | -0,21% | 1.078.094,00 |
| 21.01.2025 | 19,19 | 19,22 | 19,15 | 19,22 | 0,21% | 943.380,00 |
| 17.01.2025 | 19,16 | 19,21 | 19,14 | 19,18 | 0,21% | 934.333,00 |
| 16.01.2025 | 19,15 | 19,18 | 19,12 | 19,14 | 0,05% | 2.589.723,00 |
| 15.01.2025 | 19,15 | 19,18 | 19,08 | 19,13 | -0,05% | 3.187.945,00 |
| 14.01.2025 | 19,16 | 19,19 | 19,12 | 19,14 | -0,10% | 1.261.817,00 |
| 13.01.2025 | 19,12 | 19,19 | 19,10 | 19,16 | -0,10% | 1.253.457,00 |
| 10.01.2025 | 19,11 | 19,20 | 19,10 | 19,18 | 0,10% | 1.267.581,00 |
| 08.01.2025 | 19,12 | 19,19 | 19,07 | 19,16 | 0,10% | 5.336.932,00 |
| 07.01.2025 | 19,13 | 19,15 | 19,10 | 19,14 | 0,21% | 2.756.457,00 |
| 06.01.2025 | 19,11 | 19,20 | 19,05 | 19,10 | -0,26% | 2.724.650,00 |
| 03.01.2025 | 19,13 | 19,17 | 19,06 | 19,15 | 0,26% | 6.961.186,00 |
| 02.01.2025 | 19,27 | 19,30 | 19,05 | 19,10 | -0,78% | 6.319.309,00 |
| 31.12.2024 | 19,31 | 19,38 | 19,21 | 19,25 | -0,16% | 1.143.987,00 |
| 30.12.2024 | 19,25 | 19,35 | 19,20 | 19,28 | -0,46% | 1.740.603,00 |
| 27.12.2024 | 19,30 | 19,41 | 19,27 | 19,37 | 0,10% | 1.835.603,00 |
| 26.12.2024 | 19,36 | 19,42 | 19,27 | 19,35 | -0,51% | 1.797.071,00 |
| 24.12.2024 | 19,45 | 19,55 | 19,33 | 19,45 | -0,05% | 1.824.895,00 |
| 23.12.2024 | 19,41 | 19,51 | 19,22 | 19,46 | 32,83% | 13.304.452,00 |
| 20.12.2024 | 14,49 | 14,92 | 14,42 | 14,65 | -0,48% | 1.940.743,00 |
| 19.12.2024 | 15,53 | 15,69 | 14,66 | 14,72 | -2,84% | 1.668.455,00 |
| 18.12.2024 | 16,54 | 16,68 | 15,10 | 15,15 | -8,46% | 1.304.552,00 |
| 17.12.2024 | 16,85 | 16,85 | 16,01 | 16,55 | -2,13% | 1.046.807,00 |
| 16.12.2024 | 17,03 | 17,57 | 16,87 | 16,91 | -1,28% | 954.180,00 |
| 13.12.2024 | 16,81 | 17,32 | 16,71 | 17,13 | 1,48% | 721.795,00 |
| 12.12.2024 | 16,84 | 17,12 | 16,69 | 16,88 | -0,53% | 786.587,00 |
| 11.12.2024 | 16,57 | 17,22 | 16,34 | 16,97 | 2,41% | 992.581,00 |
| 10.12.2024 | 16,99 | 17,29 | 16,57 | 16,57 | -2,41% | 665.273,00 |
| 09.12.2024 | 17,53 | 17,72 | 16,97 | 16,98 | -3,14% | 601.308,00 |
| 06.12.2024 | 17,20 | 17,59 | 17,00 | 17,53 | 2,10% | 774.853,00 |
| 05.12.2024 | 16,77 | 17,35 | 16,72 | 17,17 | 2,81% | 757.221,00 |
| 04.12.2024 | 17,50 | 17,58 | 16,35 | 16,70 | -4,30% | 1.550.631,00 |
| 03.12.2024 | 17,76 | 17,96 | 17,24 | 17,45 | -1,58% | 1.763.221,00 |
| 02.12.2024 | 17,93 | 18,22 | 17,71 | 17,73 | -0,89% | 741.487,00 |
| 29.11.2024 | 17,73 | 18,06 | 17,41 | 17,89 | 0,90% | 631.776,00 |
| 27.11.2024 | 18,12 | 18,62 | 17,70 | 17,73 | -2,26% | 542.104,00 |
| 26.11.2024 | 17,66 | 18,25 | 17,54 | 18,14 | 2,14% | 1.136.089,00 |
| 25.11.2024 | 18,05 | 18,49 | 17,68 | 17,76 | -5,28% | 1.718.181,00 |
| 22.11.2024 | 18,50 | 18,97 | 18,32 | 18,75 | 1,41% | 1.230.542,00 |
| 21.11.2024 | 18,00 | 19,00 | 17,92 | 18,49 | 4,40% | 3.272.370,00 |
| 20.11.2024 | 17,43 | 17,71 | 16,82 | 17,71 | 2,02% | 1.292.857,00 |
| 19.11.2024 | 16,79 | 17,60 | 16,73 | 17,36 | 2,00% | 1.853.483,00 |
| 18.11.2024 | 17,22 | 17,44 | 16,66 | 17,02 | -2,01% | 2.406.046,00 |
| 15.11.2024 | 16,73 | 18,00 | 16,44 | 17,37 | 16,89% | 5.184.818,00 |
| 14.11.2024 | 14,79 | 14,95 | 14,35 | 14,86 | 1,78% | 1.001.600,00 |
| 13.11.2024 | 14,74 | 15,13 | 14,60 | 14,60 | -0,61% | 1.036.932,00 |
| 12.11.2024 | 14,97 | 15,06 | 14,58 | 14,69 | -2,97% | 796.157,00 |
| 11.11.2024 | 15,25 | 15,28 | 14,50 | 15,14 | 0,93% | 738.111,00 |
| 08.11.2024 | 15,00 | 15,16 | 14,70 | 15,00 | 0,67% | 592.749,00 |
| 07.11.2024 | 14,96 | 15,25 | 14,86 | 14,90 | -0,67% | 1.050.227,00 |
| 06.11.2024 | 15,39 | 15,68 | 14,95 | 15,00 | 1,01% | 1.322.478,00 |
| 05.11.2024 | 14,30 | 14,88 | 14,15 | 14,85 | 3,77% | 420.354,00 |
| 04.11.2024 | 14,39 | 14,63 | 14,20 | 14,31 | -1,72% | 593.217,00 |
| 01.11.2024 | 14,53 | 14,94 | 14,51 | 14,56 | 0,83% | 1.091.303,00 |
| 31.10.2024 | 14,48 | 14,65 | 14,35 | 14,44 | -0,41% | 796.378,00 |
| 30.10.2024 | 14,65 | 14,88 | 14,49 | 14,50 | -1,36% | 581.920,00 |
| 29.10.2024 | 14,73 | 14,82 | 14,39 | 14,70 | -0,81% | 551.020,00 |
| 28.10.2024 | 15,14 | 15,21 | 14,72 | 14,82 | -1,20% | 791.208,00 |
| 25.10.2024 | 14,70 | 15,13 | 14,70 | 15,00 | 0,00% | 960.741,00 |
| 24.10.2024 | 14,23 | 15,12 | 14,23 | 15,00 | 5,78% | 1.540.909,00 |
| 23.10.2024 | 14,59 | 14,63 | 13,90 | 14,18 | -3,54% | 995.816,00 |
| 22.10.2024 | 14,45 | 14,71 | 14,41 | 14,70 | 1,38% | 827.969,00 |
| 21.10.2024 | 14,40 | 14,76 | 14,29 | 14,50 | -0,34% | 754.544,00 |
| 18.10.2024 | 14,35 | 15,17 | 14,20 | 14,55 | 2,61% | 1.668.655,00 |
| 17.10.2024 | 13,34 | 14,42 | 13,25 | 14,18 | 7,42% | 2.134.615,00 |
| 16.10.2024 | 12,99 | 13,31 | 12,95 | 13,20 | 2,96% | 755.936,00 |
| 15.10.2024 | 12,53 | 13,06 | 12,53 | 12,82 | 1,75% | 767.738,00 |
| 14.10.2024 | 12,95 | 13,04 | 12,59 | 12,60 | -2,63% | 505.832,00 |
| 11.10.2024 | 12,65 | 13,07 | 12,50 | 12,94 | 1,57% | 713.616,00 |
| 10.10.2024 | 13,00 | 13,01 | 12,71 | 12,74 | -3,12% | 642.532,00 |
| 09.10.2024 | 13,26 | 13,41 | 13,04 | 13,15 | -0,98% | 668.668,00 |
| 08.10.2024 | 13,18 | 13,54 | 13,07 | 13,28 | 0,30% | 405.826,00 |
| 07.10.2024 | 13,48 | 13,64 | 13,18 | 13,24 | -2,14% | 543.715,00 |
| 04.10.2024 | 12,86 | 13,66 | 12,86 | 13,53 | 7,72% | 787.293,00 |
| 03.10.2024 | 12,66 | 12,80 | 12,35 | 12,56 | -2,94% | 530.400,00 |
| 02.10.2024 | 12,33 | 12,97 | 12,15 | 12,94 | 4,95% | 951.785,00 |
| 01.10.2024 | 12,41 | 12,46 | 12,03 | 12,33 | -0,56% | 903.596,00 |
| 30.09.2024 | 12,71 | 12,80 | 12,28 | 12,40 | -2,44% | 414.017,00 |