Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 142,85 | 143,80 | 142,85 | 143,15 | -0,87% | 275,00 |
| 06.05.2026 | 142,40 | 147,90 | 142,40 | 144,40 | 1,69% | 350,00 |
| 05.05.2026 | 141,75 | 143,00 | 141,75 | 142,00 | -2,77% | 1.167,00 |
| 04.05.2026 | 144,75 | 146,05 | 144,75 | 146,05 | 1,60% | 128,00 |
| 30.04.2026 | 147,40 | 148,60 | 143,75 | 143,75 | -2,64% | 81,00 |
| 29.04.2026 | 142,70 | 148,00 | 138,00 | 147,65 | -3,84% | 1.069,00 |
| 28.04.2026 | 152,00 | 153,55 | 151,75 | 153,55 | 0,92% | 195,00 |
| 27.04.2026 | 154,65 | 154,65 | 152,15 | 152,15 | -1,78% | 149,00 |
| 24.04.2026 | 151,00 | 154,90 | 151,00 | 154,90 | 1,44% | 245,00 |
| 23.04.2026 | 152,70 | 153,00 | 152,50 | 152,70 | -0,33% | 185,00 |
| 22.04.2026 | 162,95 | 163,95 | 153,20 | 153,20 | -5,72% | 826,00 |
| 21.04.2026 | 162,50 | 162,50 | 162,50 | 162,50 | 0,49% | - |
| 20.04.2026 | 162,35 | 163,05 | 161,70 | 161,70 | -0,25% | 170,00 |
| 17.04.2026 | 156,65 | 163,00 | 156,65 | 162,10 | 2,63% | 322,00 |
| 16.04.2026 | 157,10 | 158,80 | 157,10 | 157,95 | 0,35% | 1.306,00 |
| 15.04.2026 | 154,00 | 157,70 | 153,75 | 157,40 | 1,98% | 1.298,00 |
| 14.04.2026 | 151,35 | 154,35 | 151,00 | 154,35 | 2,42% | 415,00 |
| 13.04.2026 | 147,75 | 150,70 | 147,75 | 150,70 | 2,20% | 651,00 |
| 10.04.2026 | 152,70 | 152,70 | 147,45 | 147,45 | -1,04% | 341,00 |
| 09.04.2026 | 155,55 | 155,75 | 149,00 | 149,00 | -4,61% | 234,00 |
| 08.04.2026 | 153,95 | 159,20 | 153,95 | 156,20 | 3,82% | 1.055,00 |
| 07.04.2026 | 153,50 | 154,80 | 150,45 | 150,45 | 5,95% | 179,00 |
| 02.04.2026 | 141,40 | 142,40 | 141,40 | 142,00 | -3,27% | 750,00 |
| 01.04.2026 | 145,28 | 146,80 | 145,28 | 146,80 | 2,03% | 175,00 |
| 31.03.2026 | 143,52 | 145,20 | 143,08 | 143,88 | 0,33% | 625,00 |
| 30.03.2026 | 140,68 | 143,40 | 140,68 | 143,40 | 0,99% | 125,00 |
| 27.03.2026 | 146,36 | 146,36 | 142,00 | 142,00 | -2,90% | 250,00 |
| 26.03.2026 | 146,08 | 146,24 | 146,08 | 146,24 | 0,03% | 175,00 |
| 25.03.2026 | 149,28 | 149,64 | 145,76 | 146,20 | -1,67% | 475,00 |
| 24.03.2026 | 151,20 | 151,36 | 148,68 | 148,68 | -0,72% | 75,00 |
| 23.03.2026 | 148,76 | 149,76 | 148,76 | 149,76 | 1,08% | 125,00 |
| 20.03.2026 | 148,04 | 148,16 | 148,04 | 148,16 | -0,22% | 350,00 |
| 19.03.2026 | 152,44 | 152,60 | 147,92 | 148,48 | -3,28% | 1.550,00 |
| 18.03.2026 | 153,52 | 153,52 | 153,52 | 153,52 | 2,29% | - |
| 17.03.2026 | 148,04 | 150,08 | 148,04 | 150,08 | 1,08% | 550,00 |
| 16.03.2026 | 148,84 | 148,84 | 148,48 | 148,48 | 0,73% | 125,00 |
| 13.03.2026 | 146,12 | 147,40 | 146,12 | 147,40 | -1,21% | 275,00 |
| 12.03.2026 | 148,64 | 149,20 | 148,64 | 149,20 | 0,46% | 75,00 |
| 11.03.2026 | 150,44 | 151,36 | 148,52 | 148,52 | -1,98% | 250,00 |
| 10.03.2026 | 151,68 | 152,68 | 151,52 | 151,52 | 0,13% | 400,00 |
| 09.03.2026 | 153,32 | 154,80 | 151,32 | 151,32 | -4,93% | 550,00 |
| 06.03.2026 | 158,32 | 159,16 | 158,00 | 159,16 | -0,03% | 1.150,00 |
| 05.03.2026 | 146,88 | 159,20 | 146,88 | 159,20 | 8,15% | 275,00 |
| 04.03.2026 | 142,20 | 147,60 | 142,20 | 147,20 | 2,71% | 325,00 |
| 03.03.2026 | 141,68 | 144,16 | 140,52 | 143,32 | 2,20% | 1.050,00 |
| 02.03.2026 | 140,64 | 140,64 | 139,40 | 140,24 | -1,02% | 2.275,00 |
| 27.02.2026 | 143,44 | 144,28 | 141,68 | 141,68 | 0,40% | 600,00 |
| 26.02.2026 | 140,40 | 141,20 | 140,04 | 141,12 | 0,48% | 350,00 |
| 25.02.2026 | 137,40 | 140,92 | 137,40 | 140,44 | 2,57% | 1.225,00 |
| 24.02.2026 | 132,48 | 137,68 | 131,40 | 136,92 | 6,37% | 600,00 |
| 23.02.2026 | 136,56 | 137,84 | 128,00 | 128,72 | -6,29% | 1.300,00 |
| 20.02.2026 | 136,00 | 137,36 | 134,24 | 137,36 | 4,06% | 2.125,00 |
| 19.02.2026 | 144,08 | 146,56 | 132,00 | 132,00 | -8,79% | 2.200,00 |
| 18.02.2026 | 140,04 | 144,72 | 139,84 | 144,72 | 3,25% | 625,00 |
| 17.02.2026 | 138,80 | 140,16 | 138,44 | 140,16 | -0,60% | 375,00 |
| 16.02.2026 | 140,64 | 141,52 | 140,04 | 141,00 | 0,14% | 700,00 |
| 13.02.2026 | 140,04 | 140,80 | 139,88 | 140,80 | -0,68% | 175,00 |
| 12.02.2026 | 145,04 | 145,72 | 141,76 | 141,76 | -1,09% | 175,00 |
| 11.02.2026 | 143,68 | 144,32 | 142,64 | 143,32 | -1,21% | 500,00 |
| 10.02.2026 | 142,20 | 145,56 | 141,80 | 145,08 | 0,95% | 325,00 |
| 09.02.2026 | 149,72 | 150,64 | 143,72 | 143,72 | -2,89% | 400,00 |
| 06.02.2026 | 150,20 | 151,72 | 148,00 | 148,00 | -3,01% | 375,00 |
| 05.02.2026 | 155,56 | 155,56 | 152,60 | 152,60 | -2,43% | 125,00 |
| 04.02.2026 | 158,04 | 159,20 | 155,88 | 156,40 | -0,10% | 125,00 |
| 03.02.2026 | 173,52 | 173,52 | 156,56 | 156,56 | -9,77% | 600,00 |
| 02.02.2026 | 167,84 | 173,52 | 167,84 | 173,52 | 2,05% | 325,00 |
| 30.01.2026 | 170,04 | 170,04 | 170,04 | 170,04 | 0,52% | - |
| 29.01.2026 | 168,84 | 169,16 | 168,84 | 169,16 | -1,15% | 150,00 |
| 28.01.2026 | 171,12 | 171,12 | 171,12 | 171,12 | -0,35% | - |
| 27.01.2026 | 172,20 | 172,20 | 170,04 | 171,72 | -0,26% | 275,00 |
| 26.01.2026 | 171,88 | 172,60 | 171,88 | 172,16 | -1,40% | 425,00 |
| 23.01.2026 | 175,16 | 175,16 | 174,60 | 174,60 | -1,22% | 125,00 |
| 22.01.2026 | 176,48 | 177,96 | 176,48 | 176,76 | 1,49% | 250,00 |
| 21.01.2026 | 171,36 | 174,16 | 170,60 | 174,16 | 0,28% | 425,00 |
| 20.01.2026 | 173,68 | 173,68 | 173,68 | 173,68 | -0,57% | - |
| 19.01.2026 | 172,64 | 174,68 | 172,20 | 174,68 | -2,65% | 775,00 |
| 16.01.2026 | 178,60 | 179,44 | 178,60 | 179,44 | 0,20% | 100,00 |
| 15.01.2026 | 177,56 | 179,24 | 177,12 | 179,08 | -1,04% | 375,00 |
| 14.01.2026 | 181,96 | 181,96 | 180,96 | 180,96 | -1,09% | 150,00 |
| 13.01.2026 | 184,44 | 184,44 | 182,96 | 182,96 | -1,99% | 75,00 |
| 12.01.2026 | 186,68 | 186,68 | 186,68 | 186,68 | -0,70% | - |
| 09.01.2026 | 186,40 | 188,00 | 186,40 | 188,00 | 1,51% | 25,00 |
| 08.01.2026 | 185,68 | 185,68 | 185,20 | 185,20 | 1,71% | 125,00 |
| 07.01.2026 | 182,08 | 182,08 | 182,08 | 182,08 | -0,15% | - |
| 06.01.2026 | 182,36 | 182,36 | 182,36 | 182,36 | -0,11% | - |
| 05.01.2026 | 181,56 | 182,56 | 181,56 | 182,56 | 0,91% | 125,00 |
| 02.01.2026 | 182,88 | 184,00 | 180,92 | 180,92 | -1,84% | 100,00 |
| 30.12.2025 | 184,32 | 184,32 | 184,32 | 184,32 | -0,37% | - |
| 29.12.2025 | 184,32 | 185,00 | 184,32 | 185,00 | 1,03% | 25,00 |
| 23.12.2025 | 183,04 | 183,12 | 182,80 | 183,12 | 0,00% | 150,00 |
| 22.12.2025 | 183,88 | 185,04 | 183,12 | 183,12 | -0,46% | 225,00 |
| 19.12.2025 | 181,88 | 183,96 | 181,04 | 183,96 | 0,90% | 450,00 |
| 18.12.2025 | 181,56 | 182,32 | 181,56 | 182,32 | -0,33% | 100,00 |
| 17.12.2025 | 184,96 | 185,92 | 182,92 | 182,92 | -1,82% | 100,00 |
| 16.12.2025 | 184,36 | 186,32 | 184,36 | 186,32 | 0,80% | 50,00 |
| 15.12.2025 | 180,24 | 184,84 | 180,24 | 184,84 | 1,69% | 175,00 |
| 12.12.2025 | 179,68 | 181,76 | 179,68 | 181,76 | 1,66% | 150,00 |
| 11.12.2025 | 179,44 | 182,16 | 178,80 | 178,80 | -1,72% | 275,00 |
| 10.12.2025 | 178,24 | 181,92 | 178,20 | 181,92 | 1,68% | 325,00 |
| 09.12.2025 | 177,20 | 178,92 | 177,16 | 178,92 | 0,34% | 475,00 |