148,400€
-4,35%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 156,90 | 156,90 | 146,20 | 147,10 | -5,04% | 10.122,00 |
| 08.09.2026 | 165,25 | 165,90 | 154,75 | 154,90 | -6,69% | 4.271,00 |
| 07.09.2026 | 164,15 | 170,75 | 163,25 | 166,00 | -0,30% | 2.377,00 |
| 04.09.2026 | 169,30 | 169,30 | 165,55 | 166,50 | -0,86% | 1.092,00 |
| 03.09.2026 | 170,85 | 173,00 | 167,65 | 167,95 | -2,18% | 4.510,00 |
| 02.09.2026 | 168,30 | 172,75 | 168,30 | 171,70 | 1,45% | 488,00 |
| 01.09.2026 | 172,95 | 173,25 | 168,95 | 169,25 | -1,05% | 1.843,00 |
| 31.08.2026 | 174,90 | 177,65 | 171,05 | 171,05 | -3,61% | 1.315,00 |
| 28.08.2026 | 174,45 | 178,95 | 172,70 | 177,45 | 2,10% | 578,00 |
| 27.08.2026 | 177,50 | 179,00 | 173,75 | 173,80 | -3,71% | 1.932,00 |
| 26.08.2026 | 182,15 | 184,15 | 178,85 | 180,50 | -1,26% | 4.204,00 |
| 25.08.2026 | 183,15 | 184,95 | 181,55 | 182,80 | -0,33% | 1.221,00 |
| 24.08.2026 | 177,70 | 184,10 | 177,10 | 183,40 | 1,83% | 9.026,00 |
| 21.08.2026 | 180,80 | 181,00 | 177,50 | 180,10 | -0,03% | 1.354,00 |
| 20.08.2026 | 182,30 | 183,45 | 180,00 | 180,15 | -1,99% | 845,00 |
| 19.08.2026 | 177,75 | 185,15 | 177,75 | 183,80 | 1,66% | 1.578,00 |
| 18.08.2026 | 177,00 | 182,40 | 175,05 | 180,80 | 2,35% | 962,00 |
| 17.08.2026 | 183,05 | 184,95 | 176,65 | 176,65 | -3,99% | 2.944,00 |
| 14.08.2026 | 182,30 | 185,40 | 182,10 | 184,00 | -0,84% | 1.639,00 |
| 13.08.2026 | 183,65 | 185,55 | 181,70 | 185,55 | 1,17% | 2.117,00 |
| 12.08.2026 | 185,25 | 185,35 | 180,50 | 183,40 | -1,27% | 2.172,00 |
| 11.08.2026 | 183,30 | 185,75 | 181,80 | 185,75 | 1,31% | 1.251,00 |
| 10.08.2026 | 184,20 | 186,55 | 181,90 | 183,35 | -1,21% | 3.283,00 |
| 07.08.2026 | 180,40 | 186,55 | 178,05 | 185,60 | 3,03% | 2.131,00 |
| 06.08.2026 | 181,10 | 182,55 | 178,60 | 180,15 | 0,45% | 3.269,00 |
| 05.08.2026 | 177,10 | 184,25 | 176,10 | 179,35 | 6,79% | 10.454,00 |
| 04.08.2026 | 167,45 | 169,50 | 164,85 | 167,95 | 0,33% | 3.203,00 |
| 03.08.2026 | 167,75 | 171,80 | 165,75 | 167,40 | -0,71% | 3.269,00 |
| 31.07.2026 | 168,95 | 170,10 | 166,45 | 168,60 | 0,75% | 935,00 |
| 30.07.2026 | 176,45 | 177,00 | 165,50 | 167,35 | -4,81% | 5.653,00 |
| 29.07.2026 | 173,65 | 178,80 | 171,65 | 175,80 | 0,46% | 2.872,00 |
| 28.07.2026 | 164,50 | 175,00 | 162,70 | 175,00 | 6,71% | 4.300,00 |
| 27.07.2026 | 158,00 | 164,50 | 157,05 | 164,00 | 4,46% | 2.232,00 |
| 24.07.2026 | 154,00 | 158,00 | 151,50 | 157,00 | 3,66% | 2.033,00 |
| 23.07.2026 | 154,80 | 156,45 | 150,65 | 151,45 | -2,98% | 2.481,00 |
| 22.07.2026 | 156,40 | 157,80 | 155,00 | 156,10 | -0,41% | 1.140,00 |
| 21.07.2026 | 159,70 | 159,70 | 155,55 | 156,75 | -0,16% | 1.654,00 |
| 20.07.2026 | 158,10 | 160,45 | 156,40 | 157,00 | -0,95% | 1.235,00 |
| 17.07.2026 | 161,00 | 162,50 | 156,80 | 158,50 | -1,67% | 7.249,00 |
| 16.07.2026 | 158,65 | 161,20 | 157,45 | 161,20 | 0,91% | 1.173,00 |
| 15.07.2026 | 152,65 | 159,75 | 152,25 | 159,75 | 4,21% | 1.245,00 |
| 14.07.2026 | 154,95 | 155,95 | 151,45 | 153,30 | -0,23% | 1.924,00 |
| 13.07.2026 | 155,55 | 158,15 | 153,15 | 153,65 | -1,54% | 2.449,00 |
| 10.07.2026 | 151,95 | 157,45 | 151,50 | 156,05 | 2,26% | 947,00 |
| 09.07.2026 | 154,10 | 154,45 | 148,55 | 152,60 | -0,07% | 2.928,00 |
| 08.07.2026 | 159,25 | 160,60 | 151,75 | 152,70 | -3,87% | 4.785,00 |
| 07.07.2026 | 157,75 | 164,45 | 157,75 | 158,85 | 0,41% | 2.866,00 |
| 06.07.2026 | 161,50 | 163,35 | 158,20 | 158,20 | -2,47% | 2.904,00 |
| 03.07.2026 | 162,40 | 163,40 | 161,55 | 162,20 | 0,96% | 1.669,00 |
| 02.07.2026 | 159,75 | 162,75 | 159,25 | 160,65 | 0,16% | 3.130,00 |
| 01.07.2026 | 156,40 | 162,60 | 155,05 | 160,40 | 2,95% | 2.274,00 |
| 30.06.2026 | 161,45 | 161,85 | 155,75 | 155,80 | -2,66% | 1.640,00 |
| 29.06.2026 | 160,00 | 162,00 | 158,50 | 160,05 | 0,91% | 3.007,00 |
| 26.06.2026 | 155,00 | 160,95 | 153,95 | 158,60 | 2,09% | 1.678,00 |
| 25.06.2026 | 158,65 | 160,00 | 155,35 | 155,35 | -2,33% | 4.574,00 |
| 24.06.2026 | 148,70 | 162,75 | 147,40 | 159,05 | 7,18% | 6.740,00 |
| 23.06.2026 | 145,95 | 149,95 | 145,00 | 148,40 | 1,02% | 3.836,00 |
| 22.06.2026 | 150,95 | 151,60 | 143,75 | 146,90 | -1,01% | 3.880,00 |
| 19.06.2026 | 148,55 | 151,00 | 148,25 | 148,40 | -1,10% | 1.493,00 |
| 18.06.2026 | 149,50 | 151,80 | 149,40 | 150,05 | 0,70% | 2.638,00 |
| 17.06.2026 | 152,00 | 152,70 | 149,00 | 149,00 | -1,39% | 4.026,00 |
| 16.06.2026 | 151,25 | 152,15 | 149,05 | 151,10 | 0,23% | 7.838,00 |
| 15.06.2026 | 143,65 | 152,00 | 142,90 | 150,75 | 6,09% | 9.720,00 |
| 12.06.2026 | 141,20 | 145,30 | 140,15 | 142,10 | 0,39% | 4.074,00 |
| 11.06.2026 | 138,30 | 142,25 | 137,50 | 141,55 | 1,25% | 3.037,00 |
| 10.06.2026 | 142,35 | 143,40 | 138,10 | 139,80 | -1,83% | 2.065,00 |
| 09.06.2026 | 140,25 | 145,95 | 139,05 | 142,40 | 1,14% | 3.050,00 |
| 08.06.2026 | 142,15 | 145,20 | 140,80 | 140,80 | -2,26% | 3.785,00 |
| 05.06.2026 | 143,95 | 147,35 | 142,15 | 144,05 | 0,35% | 3.637,00 |
| 04.06.2026 | 140,85 | 147,40 | 140,65 | 143,55 | 1,02% | 1.926,00 |
| 03.06.2026 | 144,95 | 145,60 | 141,75 | 142,10 | -1,01% | 7.345,00 |
| 02.06.2026 | 143,60 | 145,95 | 139,80 | 143,55 | -2,18% | 1.827,00 |
| 01.06.2026 | 145,15 | 146,95 | 142,05 | 146,75 | 2,26% | 6.426,00 |
| 29.05.2026 | 146,50 | 146,65 | 143,50 | 143,50 | -1,37% | 3.689,00 |
| 28.05.2026 | 145,00 | 146,05 | 143,85 | 145,50 | 0,90% | 3.057,00 |
| 27.05.2026 | 141,50 | 146,30 | 140,40 | 144,20 | 2,67% | 4.155,00 |
| 26.05.2026 | 139,95 | 142,60 | 138,40 | 140,45 | -0,99% | 3.691,00 |
| 25.05.2026 | 139,05 | 142,10 | 139,05 | 141,85 | 2,09% | 3.068,00 |
| 22.05.2026 | 138,65 | 140,00 | 137,00 | 138,95 | 1,35% | 2.956,00 |
| 21.05.2026 | 135,20 | 138,00 | 132,90 | 137,10 | 1,33% | 7.501,00 |
| 20.05.2026 | 134,15 | 136,05 | 129,80 | 135,30 | 1,61% | 6.079,00 |
| 19.05.2026 | 132,15 | 138,55 | 132,15 | 133,15 | 0,11% | 9.683,00 |
| 18.05.2026 | 132,40 | 134,35 | 131,25 | 133,00 | 0,26% | 3.789,00 |
| 15.05.2026 | 133,20 | 135,50 | 131,85 | 132,65 | -0,26% | 6.701,00 |
| 14.05.2026 | 132,00 | 135,00 | 131,80 | 133,00 | 0,64% | 1.753,00 |
| 13.05.2026 | 137,85 | 138,35 | 132,15 | 132,15 | -3,47% | 6.353,00 |
| 12.05.2026 | 134,00 | 137,25 | 134,00 | 136,90 | 2,32% | 3.861,00 |
| 11.05.2026 | 140,30 | 141,75 | 132,55 | 133,80 | -5,14% | 12.297,00 |
| 08.05.2026 | 145,95 | 147,00 | 141,00 | 141,05 | -3,42% | 5.342,00 |
| 07.05.2026 | 142,45 | 147,60 | 142,25 | 146,05 | 1,64% | 4.181,00 |
| 06.05.2026 | 142,00 | 149,90 | 141,55 | 143,70 | 0,21% | 5.163,00 |
| 05.05.2026 | 141,50 | 144,00 | 140,25 | 143,40 | 1,09% | 3.543,00 |
| 04.05.2026 | 145,00 | 146,05 | 141,45 | 141,85 | -1,42% | 10.078,00 |
| 30.04.2026 | 147,75 | 149,05 | 143,00 | 143,90 | -3,42% | 6.880,00 |
| 29.04.2026 | 142,40 | 150,60 | 138,00 | 149,00 | 0,47% | 10.413,00 |
| 28.04.2026 | 151,55 | 154,05 | 148,30 | 148,30 | -2,34% | 2.733,00 |
| 27.04.2026 | 154,75 | 154,75 | 151,85 | 151,85 | -1,36% | 4.103,00 |
| 24.04.2026 | 152,80 | 155,45 | 150,50 | 153,95 | 2,22% | 1.851,00 |
| 23.04.2026 | 152,65 | 153,80 | 149,60 | 150,60 | -1,79% | 3.726,00 |
| 22.04.2026 | 164,65 | 164,95 | 152,25 | 153,35 | -5,78% | 4.450,00 |