Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 36,29 | 38,37 | 36,23 | 37,78 | 1,67% | - |
25.02.2021 | 38,61 | 38,62 | 36,85 | 37,16 | -4,73% | - |
24.02.2021 | 38,71 | 39,59 | 38,45 | 39,01 | 2,35% | - |
23.02.2021 | 37,17 | 38,37 | 36,85 | 38,11 | 1,52% | - |
22.02.2021 | 36,97 | 38,20 | 36,77 | 37,54 | 3,97% | - |
19.02.2021 | 35,90 | 36,32 | 35,55 | 36,11 | 3,13% | - |
18.02.2021 | 35,18 | 35,55 | 34,93 | 35,01 | -2,36% | - |
17.02.2021 | 35,38 | 36,22 | 34,64 | 35,86 | -0,75% | - |
16.02.2021 | 37,05 | 37,26 | 36,04 | 36,13 | -2,31% | - |
12.02.2021 | 38,21 | 38,41 | 36,75 | 36,98 | -2,45% | - |
11.02.2021 | 38,13 | 38,63 | 37,36 | 37,91 | 2,92% | - |
10.02.2021 | 35,78 | 37,39 | 34,76 | 36,84 | -4,36% | - |
09.02.2021 | 38,44 | 39,51 | 38,14 | 38,52 | 2,22% | - |
08.02.2021 | 36,62 | 37,91 | 36,39 | 37,68 | 5,74% | - |
05.02.2021 | 35,08 | 35,67 | 34,56 | 35,64 | 2,24% | - |
04.02.2021 | 34,78 | 34,86 | 34,78 | 34,86 | -0,97% | - |
03.02.2021 | 34,71 | 35,33 | 34,47 | 35,20 | 2,10% | - |
02.02.2021 | 33,33 | 34,64 | 33,23 | 34,47 | 2,36% | - |
01.02.2021 | 33,44 | 33,91 | 33,13 | 33,68 | 2,81% | - |
29.01.2021 | 34,32 | 34,49 | 32,45 | 32,76 | -3,39% | - |
28.01.2021 | 34,89 | 34,94 | 33,40 | 33,91 | -6,31% | - |
27.01.2021 | 36,19 | 36,19 | 36,19 | 36,19 | 11,03% | - |
26.01.2021 | 32,88 | 33,10 | 32,27 | 32,60 | 2,23% | - |
25.01.2021 | 32,01 | 32,13 | 30,89 | 31,89 | 0,85% | - |
22.01.2021 | 31,48 | 31,78 | 31,25 | 31,62 | -0,83% | - |
21.01.2021 | 31,88 | 31,88 | 31,88 | 31,88 | -0,39% | - |
20.01.2021 | 31,68 | 32,18 | 31,26 | 32,01 | 3,28% | - |
19.01.2021 | 30,89 | 31,45 | 30,52 | 30,99 | -1,48% | - |
15.01.2021 | 30,96 | 31,98 | 30,95 | 31,46 | -0,88% | - |
14.01.2021 | 32,12 | 32,59 | 31,62 | 31,74 | 0,81% | - |
13.01.2021 | 32,00 | 32,10 | 31,35 | 31,48 | -1,47% | - |
12.01.2021 | 32,01 | 32,16 | 31,42 | 31,95 | -1,07% | - |
11.01.2021 | 32,18 | 32,61 | 31,99 | 32,30 | -0,78% | - |
08.01.2021 | 31,85 | 32,95 | 31,74 | 32,55 | -0,06% | - |
07.01.2021 | 32,47 | 32,93 | 32,25 | 32,57 | 0,48% | - |
06.01.2021 | 31,44 | 32,84 | 31,37 | 32,42 | 10,52% | - |
05.01.2021 | 29,64 | 30,02 | 29,33 | 29,33 | -1,18% | - |
04.01.2021 | 30,53 | 30,78 | 29,22 | 29,68 | -9,25% | - |
31.12.2020 | 32,05 | 32,78 | 32,02 | 32,71 | 3,45% | - |
30.12.2020 | 31,43 | 31,83 | 31,18 | 31,62 | 1,89% | - |
29.12.2020 | 30,31 | 31,17 | 30,17 | 31,03 | 0,76% | - |
28.12.2020 | 31,23 | 31,71 | 30,60 | 30,80 | 9,61% | - |
24.12.2020 | 27,97 | 28,73 | 27,65 | 28,10 | 0,14% | - |
23.12.2020 | 26,97 | 28,57 | 26,93 | 28,06 | 3,83% | - |
22.12.2020 | 26,76 | 27,34 | 26,30 | 27,02 | 1,08% | - |
21.12.2020 | 27,35 | 27,52 | 26,62 | 26,73 | -4,59% | - |
18.12.2020 | 28,18 | 28,48 | 27,94 | 28,02 | -1,56% | - |
17.12.2020 | 28,95 | 28,97 | 28,31 | 28,46 | -2,75% | - |
16.12.2020 | 29,29 | 29,48 | 29,10 | 29,27 | 2,56% | - |
15.12.2020 | 28,53 | 30,39 | 28,14 | 28,54 | -1,81% | - |
14.12.2020 | 28,62 | 29,06 | 28,57 | 29,06 | -0,85% | - |
11.12.2020 | 30,13 | 30,16 | 28,42 | 29,31 | -4,50% | - |
10.12.2020 | 30,75 | 30,86 | 30,24 | 30,69 | -0,89% | - |
09.12.2020 | 31,66 | 32,09 | 30,76 | 30,97 | -1,79% | - |
08.12.2020 | 31,67 | 31,91 | 30,73 | 31,53 | -2,98% | - |
07.12.2020 | 32,11 | 32,50 | 31,69 | 32,50 | 2,04% | - |
04.12.2020 | 32,14 | 32,61 | 29,46 | 31,85 | 2,17% | - |
03.12.2020 | 31,74 | 32,33 | 31,15 | 31,18 | -1,72% | - |
02.12.2020 | 32,08 | 32,25 | 30,85 | 31,72 | -0,22% | - |
01.12.2020 | 32,05 | 32,57 | 31,79 | 31,79 | -2,57% | - |
30.11.2020 | 31,95 | 32,63 | 31,95 | 32,63 | -3,38% | - |
27.11.2020 | 34,00 | 34,90 | 33,77 | 33,77 | 0,94% | - |
25.11.2020 | 33,30 | 34,25 | 33,07 | 33,46 | 0,31% | - |
24.11.2020 | 32,70 | 33,42 | 32,62 | 33,35 | 4,38% | - |
23.11.2020 | 32,01 | 32,26 | 31,89 | 31,95 | -0,61% | - |
20.11.2020 | 31,92 | 32,93 | 31,71 | 32,15 | -0,74% | - |
19.11.2020 | 31,24 | 32,39 | 31,19 | 32,39 | 4,86% | - |
18.11.2020 | 30,65 | 31,50 | 30,58 | 30,89 | 3,55% | - |
17.11.2020 | 29,98 | 30,38 | 0,00 | 29,83 | -2,33% | - |
16.11.2020 | 30,01 | 30,69 | 29,84 | 30,54 | 5,38% | - |
13.11.2020 | 28,30 | 29,08 | 28,10 | 28,98 | 4,47% | - |
12.11.2020 | 28,31 | 28,42 | 27,55 | 27,74 | -4,05% | - |
11.11.2020 | 29,51 | 29,80 | 28,34 | 28,91 | 0,94% | - |
10.11.2020 | 29,39 | 29,58 | 0,00 | 28,64 | -0,56% | - |
09.11.2020 | 0,00 | 30,12 | 0,00 | 28,80 | 20,96% | - |
06.11.2020 | 24,28 | 24,70 | 0,00 | 23,81 | 8,18% | - |
05.11.2020 | 21,66 | 22,16 | 21,49 | 22,01 | 4,96% | - |
04.11.2020 | 20,32 | 21,15 | 20,24 | 20,97 | 3,74% | - |
03.11.2020 | 20,22 | 20,41 | 19,95 | 20,21 | 1,81% | - |
02.11.2020 | 19,67 | 20,40 | 0,00 | 19,85 | 1,51% | - |
30.10.2020 | 19,67 | 19,76 | 19,18 | 19,56 | -0,64% | - |
29.10.2020 | 19,65 | 19,99 | 19,53 | 19,68 | 1,52% | - |
28.10.2020 | 19,15 | 19,71 | 18,93 | 19,39 | -3,56% | - |
27.10.2020 | 20,10 | 20,10 | 20,10 | 20,10 | -1,25% | - |
26.10.2020 | 20,35 | 20,47 | 20,05 | 20,36 | -3,49% | - |
23.10.2020 | 21,22 | 21,38 | 20,86 | 21,09 | 0,19% | - |
22.10.2020 | 20,71 | 21,14 | 20,20 | 21,05 | 1,67% | - |
21.10.2020 | 20,55 | 20,76 | 0,00 | 20,71 | 1,50% | - |
20.10.2020 | 19,93 | 20,84 | 19,69 | 20,40 | 4,72% | - |
19.10.2020 | 20,11 | 20,11 | 19,48 | 19,48 | -2,77% | - |
16.10.2020 | 20,19 | 20,51 | 20,02 | 20,04 | -1,18% | - |
15.10.2020 | 19,53 | 20,47 | 19,35 | 20,28 | 0,20% | - |
14.10.2020 | 20,81 | 20,89 | 19,70 | 20,24 | -1,24% | - |
13.10.2020 | 20,72 | 20,84 | 20,36 | 20,49 | -1,56% | - |
12.10.2020 | 21,14 | 21,24 | 20,67 | 20,82 | 0,58% | - |
09.10.2020 | 20,98 | 21,00 | 20,62 | 20,70 | -1,45% | - |
08.10.2020 | 21,30 | 21,45 | 20,96 | 21,00 | -1,01% | - |
07.10.2020 | 21,03 | 21,41 | 20,85 | 21,22 | 2,89% | - |
06.10.2020 | 20,62 | 20,62 | 20,62 | 20,62 | -3,17% | - |
05.10.2020 | 21,35 | 21,91 | 21,23 | 21,30 | 1,74% | - |