Echtzeit-Aktienkurs Despegar.com Corp
Bid:
Ask:
Aktienkurse zur Despegar.com Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,79 | 12,10 | 0,00 | 11,88 | -2,14% | - |
| 25.02.2021 | 13,35 | 13,38 | 12,00 | 12,14 | -11,52% | - |
| 24.02.2021 | 13,88 | 13,95 | 13,53 | 13,72 | -0,90% | - |
| 23.02.2021 | 13,33 | 14,00 | 0,00 | 13,84 | -1,32% | - |
| 22.02.2021 | 13,25 | 14,03 | 13,04 | 14,03 | 1,74% | - |
| 19.02.2021 | 14,02 | 14,09 | 13,68 | 13,79 | 0,40% | - |
| 18.02.2021 | 13,50 | 13,95 | 13,48 | 13,73 | 1,70% | - |
| 17.02.2021 | 13,02 | 13,78 | 13,00 | 13,50 | 5,10% | - |
| 16.02.2021 | 12,54 | 12,96 | 12,53 | 12,85 | 5,76% | - |
| 12.02.2021 | 12,18 | 12,30 | 11,96 | 12,15 | -1,10% | - |
| 11.02.2021 | 12,26 | 12,36 | 12,06 | 12,28 | 1,57% | - |
| 10.02.2021 | 11,91 | 12,17 | 11,89 | 12,09 | 0,42% | - |
| 09.02.2021 | 11,92 | 12,18 | 11,92 | 12,04 | 1,39% | - |
| 08.02.2021 | 11,79 | 12,04 | 11,78 | 11,88 | 4,63% | - |
| 05.02.2021 | 11,15 | 11,44 | 11,15 | 11,35 | 3,37% | - |
| 04.02.2021 | 10,90 | 11,25 | 10,90 | 10,98 | -2,40% | - |
| 03.02.2021 | 11,28 | 11,40 | 11,09 | 11,25 | 0,22% | - |
| 02.02.2021 | 11,32 | 11,45 | 11,07 | 11,23 | 1,22% | - |
| 01.02.2021 | 11,09 | 11,09 | 11,09 | 11,09 | 10,35% | - |
| 29.01.2021 | 10,42 | 10,49 | 10,02 | 10,05 | -4,24% | - |
| 28.01.2021 | 10,49 | 10,50 | 10,49 | 10,50 | -0,66% | - |
| 27.01.2021 | 10,67 | 10,95 | 10,47 | 10,57 | -3,38% | - |
| 26.01.2021 | 11,01 | 11,23 | 10,84 | 10,94 | 0,55% | - |
| 25.01.2021 | 10,70 | 10,95 | 10,37 | 10,88 | -1,18% | - |
| 22.01.2021 | 11,10 | 11,21 | 10,84 | 11,01 | -3,59% | - |
| 21.01.2021 | 11,36 | 11,43 | 11,36 | 11,42 | -0,65% | - |
| 20.01.2021 | 11,52 | 11,52 | 11,33 | 11,49 | -0,13% | - |
| 19.01.2021 | 11,50 | 11,56 | 11,26 | 11,51 | 0,66% | - |
| 15.01.2021 | 11,72 | 11,82 | 11,39 | 11,43 | -6,20% | - |
| 14.01.2021 | 12,02 | 12,27 | 11,90 | 12,19 | 3,83% | - |
| 13.01.2021 | 11,96 | 12,00 | 11,71 | 11,74 | -4,79% | - |
| 12.01.2021 | 12,33 | 12,33 | 12,33 | 12,33 | -0,28% | - |
| 11.01.2021 | 12,38 | 12,42 | 12,24 | 12,36 | 2,15% | - |
| 08.01.2021 | 12,00 | 12,22 | 11,80 | 12,10 | 2,98% | - |
| 07.01.2021 | 12,11 | 12,15 | 11,57 | 11,75 | -2,93% | - |
| 06.01.2021 | 12,59 | 12,61 | 12,01 | 12,11 | -6,38% | - |
| 05.01.2021 | 12,80 | 13,15 | 12,70 | 12,93 | 0,94% | - |
| 04.01.2021 | 12,81 | 12,87 | 12,55 | 12,81 | 0,35% | - |
| 31.12.2020 | 12,38 | 12,80 | 12,35 | 12,77 | 1,79% | - |
| 30.12.2020 | 12,55 | 12,77 | 12,41 | 12,54 | 1,83% | - |
| 29.12.2020 | 12,01 | 12,63 | 12,01 | 12,32 | -1,48% | - |
| 28.12.2020 | 12,13 | 12,50 | 12,13 | 12,50 | 3,86% | - |
| 24.12.2020 | 12,05 | 12,27 | 11,87 | 12,04 | -0,78% | - |
| 23.12.2020 | 12,10 | 12,47 | 11,99 | 12,13 | 2,32% | - |
| 22.12.2020 | 11,98 | 12,20 | 11,86 | 11,86 | -1,86% | - |
| 21.12.2020 | 11,80 | 12,10 | 11,47 | 12,08 | -3,05% | - |
| 18.12.2020 | 12,72 | 12,81 | 12,24 | 12,46 | -4,01% | - |
| 17.12.2020 | 13,13 | 13,25 | 12,72 | 12,98 | 0,35% | - |
| 16.12.2020 | 12,80 | 13,03 | 12,64 | 12,94 | -2,01% | - |
| 15.12.2020 | 13,09 | 13,29 | 13,04 | 13,20 | 1,19% | - |
| 14.12.2020 | 13,03 | 13,17 | 12,78 | 13,05 | 2,07% | - |
| 11.12.2020 | 13,06 | 13,12 | 12,65 | 12,78 | -1,54% | - |
| 10.12.2020 | 13,01 | 13,01 | 12,98 | 12,98 | 8,89% | - |
| 09.12.2020 | 11,87 | 12,15 | 11,66 | 11,92 | 0,38% | - |
| 08.12.2020 | 12,18 | 12,28 | 11,86 | 11,88 | -2,38% | - |
| 07.12.2020 | 12,31 | 12,39 | 12,15 | 12,17 | -0,45% | - |
| 04.12.2020 | 11,92 | 12,23 | 11,85 | 12,22 | 2,95% | - |
| 03.12.2020 | 12,33 | 12,33 | 11,74 | 11,87 | 2,06% | - |
| 02.12.2020 | 11,24 | 11,68 | 11,14 | 11,63 | 2,11% | - |
| 01.12.2020 | 11,29 | 11,53 | 11,22 | 11,39 | 2,94% | - |
| 30.11.2020 | 11,06 | 11,17 | 10,85 | 11,07 | -1,69% | - |
| 27.11.2020 | 11,31 | 11,48 | 11,06 | 11,26 | 1,81% | - |
| 25.11.2020 | 11,16 | 11,16 | 10,87 | 11,06 | -1,43% | - |
| 24.11.2020 | 11,01 | 11,35 | 10,94 | 11,22 | 4,23% | - |
| 23.11.2020 | 10,60 | 10,95 | 10,56 | 10,76 | 0,19% | - |
| 20.11.2020 | 10,71 | 10,78 | 10,44 | 10,74 | -2,27% | - |
| 19.11.2020 | 10,81 | 11,00 | 10,59 | 10,99 | 2,04% | - |
| 18.11.2020 | 10,72 | 10,95 | 10,59 | 10,77 | 5,38% | - |
| 17.11.2020 | 10,22 | 10,23 | 10,22 | 10,22 | 0,10% | - |
| 16.11.2020 | 9,91 | 10,30 | 9,81 | 10,21 | 11,52% | - |
| 13.11.2020 | 9,01 | 9,19 | 8,95 | 9,16 | 5,29% | - |
| 12.11.2020 | 8,97 | 9,19 | 8,64 | 8,70 | -13,22% | - |
| 11.11.2020 | 9,39 | 10,04 | 9,38 | 10,02 | 6,09% | - |
| 10.11.2020 | 9,36 | 9,58 | 9,27 | 9,45 | 0,91% | - |
| 09.11.2020 | 9,42 | 9,84 | 9,34 | 9,36 | 15,56% | - |
| 06.11.2020 | 7,92 | 8,15 | 7,88 | 8,10 | 2,73% | - |
| 05.11.2020 | 7,44 | 7,96 | 7,44 | 7,89 | 10,13% | - |
| 04.11.2020 | 7,04 | 7,25 | 7,03 | 7,16 | 0,85% | - |
| 03.11.2020 | 7,00 | 7,12 | 6,90 | 7,10 | 3,65% | - |
| 02.11.2020 | 6,98 | 7,08 | 6,83 | 6,85 | 0,74% | - |
| 30.10.2020 | 6,78 | 6,89 | 0,00 | 6,80 | -0,66% | - |
| 29.10.2020 | 6,79 | 6,89 | 6,61 | 6,85 | 0,66% | - |
| 28.10.2020 | 7,01 | 7,05 | 6,72 | 6,80 | -3,55% | - |
| 27.10.2020 | 7,23 | 7,27 | 0,00 | 7,05 | -3,62% | - |
| 26.10.2020 | 7,25 | 7,35 | 7,19 | 7,32 | -1,88% | - |
| 23.10.2020 | 7,34 | 7,46 | 7,19 | 7,46 | 6,20% | - |
| 22.10.2020 | 7,02 | 7,06 | 6,90 | 7,02 | 0,50% | - |
| 21.10.2020 | 7,03 | 7,05 | 6,90 | 6,99 | 1,01% | - |
| 20.10.2020 | 7,05 | 7,17 | 6,92 | 6,92 | -0,07% | - |
| 19.10.2020 | 6,93 | 7,05 | 6,89 | 6,92 | 2,52% | - |
| 16.10.2020 | 6,87 | 6,98 | 6,75 | 6,75 | 0,82% | - |
| 15.10.2020 | 6,78 | 6,82 | 6,65 | 6,70 | 1,13% | - |
| 14.10.2020 | 6,57 | 6,82 | 6,54 | 6,62 | -1,19% | - |
| 13.10.2020 | 6,87 | 6,91 | 6,67 | 6,70 | -4,15% | - |
| 12.10.2020 | 6,87 | 7,16 | 6,84 | 6,99 | 1,75% | - |
| 09.10.2020 | 6,86 | 6,93 | 6,82 | 6,87 | -1,01% | - |
| 08.10.2020 | 7,09 | 7,21 | 6,90 | 6,94 | -0,64% | - |
| 07.10.2020 | 7,11 | 7,17 | 6,97 | 6,99 | -0,43% | - |
| 06.10.2020 | 6,72 | 7,38 | 6,71 | 7,02 | 4,47% | - |
| 05.10.2020 | 7,00 | 7,03 | 6,65 | 6,72 | -2,40% | - |