145,900€
0,72%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 144,75 | 148,08 | 144,65 | 145,90 | 0,72% | 10.949,00 |
| 19.10.2026 | 146,50 | 146,77 | 142,08 | 144,85 | -0,40% | 320,00 |
| 16.10.2026 | 148,25 | 149,80 | 144,85 | 145,43 | -1,66% | 256,00 |
| 15.10.2026 | 142,33 | 150,38 | 141,98 | 147,88 | 2,66% | 950,00 |
| 14.10.2026 | 140,48 | 144,10 | 140,27 | 144,05 | 2,42% | 590,00 |
| 13.10.2026 | 141,68 | 144,50 | 139,35 | 140,65 | -1,00% | 2.455,00 |
| 12.10.2026 | 144,18 | 144,85 | 141,55 | 142,08 | -0,75% | 675,00 |
| 09.10.2026 | 143,08 | 143,77 | 141,98 | 143,15 | 0,33% | 1.375,00 |
| 08.10.2026 | 139,48 | 143,33 | 137,98 | 142,68 | 2,44% | 4.940,00 |
| 07.10.2026 | 140,60 | 141,52 | 138,83 | 139,27 | -0,50% | 1.575,00 |
| 06.10.2026 | 141,45 | 142,63 | 137,98 | 139,98 | -0,78% | 676,00 |
| 05.10.2026 | 142,95 | 143,08 | 137,68 | 141,08 | -0,11% | 1.525,00 |
| 02.10.2026 | 143,08 | 144,80 | 140,73 | 141,23 | -0,95% | 2.077,00 |
| 01.10.2026 | 145,45 | 146,08 | 141,73 | 142,58 | -0,78% | 825,00 |
| 30.09.2026 | 143,30 | 146,23 | 141,80 | 143,70 | 0,38% | 1.242,00 |
| 29.09.2026 | 144,00 | 145,43 | 142,10 | 143,15 | -0,73% | 1.041,00 |
| 28.09.2026 | 143,77 | 145,88 | 141,55 | 144,20 | 0,24% | 1.748,00 |
| 25.09.2026 | 138,65 | 144,40 | 138,10 | 143,85 | 4,01% | 6.689,00 |
| 24.09.2026 | 137,27 | 140,10 | 136,55 | 138,30 | 1,02% | 2.398,00 |
| 23.09.2026 | 143,05 | 144,40 | 136,75 | 136,90 | -3,01% | 1.206,00 |
| 22.09.2026 | 146,20 | 150,60 | 141,15 | 141,15 | -3,75% | 150,00 |
| 21.09.2026 | 146,45 | 147,95 | 145,00 | 146,65 | 0,48% | 442,00 |
| 18.09.2026 | 148,50 | 148,70 | 145,95 | 145,95 | -1,35% | 80,00 |
| 17.09.2026 | 150,15 | 152,05 | 147,95 | 147,95 | -0,70% | 102,00 |
| 16.09.2026 | 148,20 | 150,35 | 148,20 | 149,00 | 0,61% | - |
| 15.09.2026 | 151,05 | 152,00 | 147,30 | 148,10 | -2,47% | 268,00 |
| 14.09.2026 | 149,00 | 154,15 | 149,00 | 151,85 | 1,20% | 20,00 |
| 11.09.2026 | 151,30 | 152,00 | 148,40 | 150,05 | -0,10% | 36,00 |
| 10.09.2026 | 149,05 | 151,90 | 148,05 | 150,20 | 0,94% | 610,00 |
| 09.09.2026 | 155,20 | 156,05 | 147,30 | 148,80 | -3,97% | 10,00 |
| 08.09.2026 | 165,05 | 165,35 | 154,55 | 154,95 | -6,66% | 277,00 |
| 07.09.2026 | 164,25 | 167,55 | 163,75 | 166,00 | -0,06% | 842,00 |
| 04.09.2026 | 167,55 | 168,55 | 166,05 | 166,10 | -0,81% | 250,00 |
| 03.09.2026 | 170,85 | 172,15 | 167,45 | 167,45 | -2,56% | - |
| 02.09.2026 | 168,55 | 172,30 | 168,55 | 171,85 | 1,87% | - |
| 01.09.2026 | 171,20 | 173,20 | 168,70 | 168,70 | -1,46% | - |
| 31.08.2026 | 174,90 | 176,30 | 171,20 | 171,20 | -3,36% | 1.823,00 |
| 28.08.2026 | 174,15 | 178,45 | 174,05 | 177,15 | 1,81% | 7,00 |
| 27.08.2026 | 177,65 | 177,85 | 173,40 | 174,00 | -3,09% | 246,00 |
| 26.08.2026 | 182,15 | 183,80 | 178,65 | 179,55 | -1,70% | 5.623,00 |
| 25.08.2026 | 183,05 | 183,35 | 181,65 | 182,65 | -0,27% | - |
| 24.08.2026 | 177,60 | 183,90 | 177,10 | 183,15 | 2,06% | 9,00 |
| 21.08.2026 | 178,90 | 180,85 | 177,00 | 179,45 | -0,22% | 105,00 |
| 20.08.2026 | 182,40 | 182,40 | 179,85 | 179,85 | -1,26% | 56,00 |
| 19.08.2026 | 178,10 | 184,85 | 177,75 | 182,15 | 1,05% | - |
| 18.08.2026 | 175,30 | 182,45 | 175,05 | 180,25 | 2,10% | 67,00 |
| 17.08.2026 | 183,05 | 183,25 | 176,55 | 176,55 | -3,66% | - |
| 14.08.2026 | 183,40 | 185,35 | 182,85 | 183,25 | -0,84% | 58,00 |
| 13.08.2026 | 183,65 | 185,75 | 182,20 | 184,80 | 0,22% | 69,00 |
| 12.08.2026 | 183,30 | 184,45 | 181,35 | 184,40 | 0,00% | 4.050,00 |
| 11.08.2026 | 183,30 | 185,50 | 182,25 | 184,40 | 0,19% | 4.382,00 |
| 10.08.2026 | 184,70 | 185,20 | 181,70 | 184,05 | -0,62% | 94,00 |
| 07.08.2026 | 180,40 | 186,35 | 177,75 | 185,20 | 2,86% | 172,00 |
| 06.08.2026 | 179,10 | 182,55 | 178,60 | 180,05 | 0,33% | 978,00 |
| 05.08.2026 | 177,20 | 183,95 | 177,10 | 179,45 | 6,82% | 1.666,00 |
| 04.08.2026 | 167,45 | 169,05 | 164,90 | 168,00 | 0,63% | 588,00 |
| 03.08.2026 | 167,75 | 170,80 | 166,20 | 166,95 | -0,15% | 245,00 |
| 31.07.2026 | 168,80 | 168,90 | 165,85 | 167,20 | -0,33% | 20,00 |
| 30.07.2026 | 176,60 | 176,60 | 165,70 | 167,75 | -4,42% | 400,00 |
| 29.07.2026 | 173,60 | 178,75 | 171,65 | 175,50 | 0,09% | 178,00 |
| 28.07.2026 | 164,50 | 175,35 | 163,25 | 175,35 | 6,86% | - |
| 27.07.2026 | 157,05 | 164,50 | 157,05 | 164,10 | 5,19% | 960,00 |
| 24.07.2026 | 151,85 | 158,00 | 151,50 | 156,00 | 2,67% | 44,00 |
| 23.07.2026 | 154,80 | 155,90 | 151,00 | 151,95 | -2,72% | - |
| 22.07.2026 | 155,50 | 157,95 | 155,10 | 156,20 | -0,54% | 40,00 |
| 21.07.2026 | 157,85 | 158,30 | 155,35 | 157,05 | -0,03% | 40,00 |
| 20.07.2026 | 158,10 | 159,15 | 156,10 | 157,10 | -1,38% | 36,00 |
| 17.07.2026 | 160,10 | 161,85 | 156,25 | 159,30 | -1,30% | 53,00 |
| 16.07.2026 | 158,95 | 161,40 | 157,70 | 161,40 | 1,22% | 2.825,00 |
| 15.07.2026 | 152,55 | 159,45 | 152,25 | 159,45 | 4,11% | - |
| 14.07.2026 | 154,95 | 155,05 | 152,00 | 153,15 | -0,71% | 200,00 |
| 13.07.2026 | 153,80 | 156,70 | 153,50 | 154,25 | -1,22% | 1.750,00 |
| 10.07.2026 | 153,25 | 157,25 | 153,20 | 156,15 | 1,86% | 190,00 |
| 09.07.2026 | 152,40 | 153,30 | 149,10 | 153,30 | 0,59% | 83,00 |
| 08.07.2026 | 160,55 | 160,55 | 151,70 | 152,40 | -4,21% | 210,00 |
| 07.07.2026 | 156,30 | 162,20 | 156,30 | 159,10 | 0,70% | - |
| 06.07.2026 | 160,50 | 162,05 | 157,95 | 158,00 | -2,59% | 15,00 |
| 03.07.2026 | 161,75 | 162,50 | 161,55 | 162,20 | 0,46% | 94,00 |
| 02.07.2026 | 159,75 | 162,25 | 158,55 | 161,45 | 0,62% | - |
| 01.07.2026 | 155,05 | 162,40 | 155,05 | 160,45 | 3,28% | 46,00 |
| 30.06.2026 | 160,00 | 160,00 | 155,35 | 155,35 | -2,63% | 50,00 |
| 29.06.2026 | 160,00 | 161,95 | 158,50 | 159,55 | 0,13% | 186,00 |
| 26.06.2026 | 154,15 | 160,75 | 154,15 | 159,35 | 2,51% | - |
| 25.06.2026 | 156,95 | 159,50 | 155,45 | 155,45 | -2,36% | 100,00 |
| 24.06.2026 | 148,90 | 162,55 | 147,50 | 159,20 | 7,42% | 1.028,00 |
| 23.06.2026 | 143,90 | 149,10 | 143,80 | 148,20 | 0,95% | 1,00 |
| 22.06.2026 | 148,30 | 149,95 | 144,90 | 146,80 | -1,08% | 100,00 |
| 19.06.2026 | 148,40 | 150,60 | 148,30 | 148,40 | -0,87% | - |
| 18.06.2026 | 149,80 | 151,80 | 149,70 | 149,70 | 0,37% | 80,00 |
| 17.06.2026 | 150,90 | 151,80 | 148,90 | 149,15 | -1,49% | 158,00 |
| 16.06.2026 | 149,65 | 151,85 | 148,25 | 151,40 | 0,73% | 4.143,00 |
| 15.06.2026 | 143,65 | 151,35 | 142,60 | 150,30 | 5,44% | 620,00 |
| 12.06.2026 | 141,40 | 144,75 | 140,55 | 142,55 | 1,03% | 57,00 |
| 11.06.2026 | 138,50 | 141,75 | 137,50 | 141,10 | 1,29% | 82,00 |
| 10.06.2026 | 140,55 | 142,40 | 138,15 | 139,30 | -2,04% | 17,00 |
| 09.06.2026 | 140,35 | 145,45 | 139,05 | 142,20 | 1,03% | 520,00 |
| 08.06.2026 | 143,30 | 144,20 | 140,75 | 140,75 | -2,19% | 60,00 |
| 05.06.2026 | 142,55 | 145,75 | 142,15 | 143,90 | -0,10% | 236,00 |
| 04.06.2026 | 140,85 | 147,15 | 140,85 | 144,05 | 1,19% | 42,00 |
| 03.06.2026 | 143,15 | 143,95 | 141,85 | 142,35 | -0,77% | 2,00 |