146,300€
1,37%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 145,25 | 149,50 | 143,50 | 145,52 | 0,83% | - |
| 11.11.2026 | 142,90 | 145,27 | 141,00 | 144,33 | 0,86% | 105,00 |
| 10.11.2026 | 144,73 | 147,48 | 141,95 | 143,10 | -2,05% | 205,00 |
| 09.11.2026 | 144,75 | 146,83 | 143,18 | 146,10 | 0,48% | 755,00 |
| 06.11.2026 | 148,15 | 151,00 | 144,90 | 145,40 | -3,32% | 9,00 |
| 05.11.2026 | 151,25 | 155,10 | 146,45 | 150,40 | -1,22% | 85,00 |
| 04.11.2026 | 136,40 | 155,13 | 135,95 | 152,25 | 11,03% | 3.289,00 |
| 03.11.2026 | 137,98 | 138,80 | 134,85 | 137,13 | 0,15% | 134,00 |
| 02.11.2026 | 133,18 | 139,23 | 132,95 | 136,93 | 2,89% | 153,00 |
| 30.10.2026 | 135,05 | 136,98 | 131,98 | 133,08 | -1,75% | 127,00 |
| 29.10.2026 | 133,98 | 137,05 | 132,65 | 135,45 | 1,06% | 192,00 |
| 28.10.2026 | 135,48 | 135,68 | 131,15 | 134,02 | -1,02% | 93,00 |
| 27.10.2026 | 137,23 | 138,50 | 134,48 | 135,40 | -1,28% | 149,00 |
| 26.10.2026 | 139,38 | 140,45 | 135,35 | 137,15 | -1,37% | 92,00 |
| 23.10.2026 | 144,00 | 144,70 | 139,02 | 139,05 | -3,25% | 92,00 |
| 22.10.2026 | 140,65 | 147,10 | 138,48 | 143,73 | 2,68% | 146,00 |
| 21.10.2026 | 146,20 | 147,35 | 139,93 | 139,98 | -3,70% | 130,00 |
| 20.10.2026 | 145,05 | 148,02 | 144,65 | 145,35 | 0,22% | 3,00 |
| 19.10.2026 | 146,50 | 146,63 | 142,02 | 145,02 | -0,28% | 22,00 |
| 16.10.2026 | 148,38 | 149,85 | 144,88 | 145,43 | -1,82% | 66,00 |
| 15.10.2026 | 143,18 | 150,45 | 141,98 | 148,13 | 3,17% | 186,00 |
| 14.10.2026 | 140,68 | 143,83 | 140,27 | 143,58 | 2,06% | 36,00 |
| 13.10.2026 | 141,08 | 144,43 | 139,33 | 140,68 | -1,16% | 79,00 |
| 12.10.2026 | 143,68 | 144,88 | 141,65 | 142,33 | -0,97% | 190,00 |
| 09.10.2026 | 142,65 | 143,80 | 141,93 | 143,73 | 3,34% | 150,00 |
| 08.10.2026 | 139,15 | 140,70 | 138,02 | 139,08 | -0,11% | 158,00 |
| 07.10.2026 | 140,52 | 141,50 | 138,83 | 139,23 | -0,43% | 37,00 |
| 06.10.2026 | 141,02 | 142,65 | 137,98 | 139,83 | -0,83% | 100,00 |
| 05.10.2026 | 141,33 | 143,08 | 137,68 | 141,00 | -0,12% | 169,00 |
| 02.10.2026 | 143,25 | 144,95 | 140,70 | 141,18 | -1,67% | 81,00 |
| 01.10.2026 | 143,73 | 146,08 | 141,77 | 143,58 | -0,16% | 41,00 |
| 30.09.2026 | 143,35 | 146,23 | 141,75 | 143,80 | 0,72% | 86,00 |
| 29.09.2026 | 144,48 | 145,15 | 142,10 | 142,77 | -1,36% | 1,00 |
| 28.09.2026 | 143,98 | 145,90 | 141,50 | 144,75 | 0,64% | 196,00 |
| 25.09.2026 | 138,23 | 144,40 | 138,18 | 143,83 | 3,10% | 321,00 |
| 24.09.2026 | 137,08 | 140,10 | 136,55 | 139,50 | 1,92% | 15,00 |
| 23.09.2026 | 143,85 | 145,08 | 136,45 | 136,88 | -3,86% | 259,00 |
| 22.09.2026 | 146,93 | 151,63 | 140,38 | 142,38 | -3,13% | 96,00 |
| 21.09.2026 | 147,15 | 148,45 | 144,77 | 146,98 | 0,36% | 243,00 |
| 18.09.2026 | 148,00 | 149,43 | 146,00 | 146,45 | -1,40% | 4,00 |
| 17.09.2026 | 150,43 | 152,35 | 146,50 | 148,52 | -0,13% | 59,00 |
| 16.09.2026 | 149,05 | 150,52 | 147,45 | 148,73 | 0,30% | 7,00 |
| 15.09.2026 | 152,20 | 152,80 | 147,25 | 148,27 | -2,35% | 62,00 |
| 14.09.2026 | 150,90 | 157,65 | 147,20 | 151,85 | 1,08% | 178,00 |
| 11.09.2026 | 150,38 | 152,58 | 147,75 | 150,23 | -0,03% | 44,00 |
| 10.09.2026 | 149,65 | 152,23 | 147,90 | 150,27 | 1,64% | 55,00 |
| 09.09.2026 | 156,15 | 156,58 | 146,10 | 147,85 | -4,55% | 277,00 |
| 08.09.2026 | 168,38 | 168,38 | 154,45 | 154,90 | -8,33% | 112,00 |
| 07.09.2026 | 166,48 | 169,15 | 163,05 | 168,98 | 1,62% | 1.000,00 |
| 04.09.2026 | 168,00 | 169,33 | 165,45 | 166,27 | -0,92% | 131,00 |
| 03.09.2026 | 172,40 | 174,80 | 167,52 | 167,83 | -2,55% | - |
| 02.09.2026 | 170,20 | 172,88 | 168,88 | 172,23 | 1,97% | 5,00 |
| 01.09.2026 | 171,23 | 173,63 | 168,80 | 168,90 | -1,86% | 6,00 |
| 31.08.2026 | 175,65 | 177,20 | 171,68 | 172,10 | -2,91% | 14,00 |
| 28.08.2026 | 174,05 | 179,00 | 173,50 | 177,25 | 1,90% | 3,00 |
| 27.08.2026 | 179,35 | 179,35 | 173,20 | 173,95 | -3,29% | 141,00 |
| 26.08.2026 | 182,98 | 184,80 | 178,55 | 179,88 | -1,61% | 293,00 |
| 25.08.2026 | 184,10 | 184,23 | 181,58 | 182,83 | -0,34% | 17,00 |
| 24.08.2026 | 179,90 | 184,30 | 177,83 | 183,45 | 2,20% | - |
| 21.08.2026 | 180,23 | 181,33 | 176,68 | 179,50 | 0,01% | 6,00 |
| 20.08.2026 | 183,33 | 183,38 | 179,43 | 179,48 | -1,52% | 28,00 |
| 19.08.2026 | 180,27 | 185,40 | 178,33 | 182,25 | 0,37% | 15,00 |
| 18.08.2026 | 176,77 | 182,70 | 175,75 | 181,58 | 2,40% | - |
| 17.08.2026 | 184,18 | 184,18 | 177,15 | 177,33 | -3,71% | 101,00 |
| 14.08.2026 | 183,90 | 185,80 | 182,93 | 184,15 | -0,38% | 20,00 |
| 13.08.2026 | 184,33 | 185,93 | 180,83 | 184,85 | 0,39% | 36,00 |
| 12.08.2026 | 184,40 | 185,02 | 180,25 | 184,13 | -0,42% | 1,00 |
| 11.08.2026 | 185,23 | 185,70 | 181,20 | 184,90 | 0,63% | 12,00 |
| 10.08.2026 | 185,55 | 186,20 | 181,25 | 183,75 | -0,81% | 58,00 |
| 07.08.2026 | 180,77 | 186,52 | 178,43 | 185,25 | 2,97% | 25,00 |
| 06.08.2026 | 181,13 | 183,45 | 178,63 | 179,90 | 0,22% | 972,00 |
| 05.08.2026 | 177,68 | 184,65 | 176,48 | 179,50 | 6,78% | 216,00 |
| 04.08.2026 | 168,48 | 169,33 | 164,50 | 168,10 | 0,49% | 323,00 |
| 03.08.2026 | 168,55 | 172,43 | 165,90 | 167,27 | -0,21% | 141,00 |
| 31.07.2026 | 167,63 | 169,75 | 165,95 | 167,63 | 0,40% | 9,00 |
| 30.07.2026 | 176,50 | 177,68 | 165,27 | 166,95 | -5,10% | 49,00 |
| 29.07.2026 | 174,33 | 179,13 | 171,48 | 175,93 | 0,51% | 161,00 |
| 28.07.2026 | 165,00 | 175,58 | 163,68 | 175,02 | 6,48% | 36,00 |
| 27.07.2026 | 156,30 | 164,77 | 156,30 | 164,38 | 5,23% | 237,00 |
| 24.07.2026 | 151,80 | 158,35 | 151,80 | 156,20 | 2,88% | 11,00 |
| 23.07.2026 | 156,05 | 156,25 | 150,40 | 151,83 | -2,82% | 41,00 |
| 22.07.2026 | 156,38 | 158,10 | 154,60 | 156,23 | -0,38% | 50,00 |
| 21.07.2026 | 158,52 | 159,15 | 155,25 | 156,83 | -0,48% | 38,00 |
| 20.07.2026 | 158,83 | 159,83 | 155,40 | 157,58 | -1,11% | 1,00 |
| 17.07.2026 | 160,50 | 162,50 | 156,30 | 159,35 | -0,87% | 75,00 |
| 16.07.2026 | 159,48 | 162,23 | 157,23 | 160,75 | 1,28% | 203,00 |
| 15.07.2026 | 153,00 | 158,85 | 152,43 | 158,73 | 3,76% | 23,00 |
| 14.07.2026 | 154,45 | 155,50 | 149,43 | 152,98 | -0,83% | 201,00 |
| 13.07.2026 | 156,25 | 158,05 | 153,02 | 154,25 | -1,19% | 44,00 |
| 10.07.2026 | 153,40 | 157,63 | 152,10 | 156,10 | 1,61% | - |
| 09.07.2026 | 152,45 | 153,77 | 148,90 | 153,63 | 0,42% | 47,00 |
| 08.07.2026 | 159,02 | 160,30 | 151,50 | 152,98 | -3,67% | 125,00 |
| 07.07.2026 | 158,75 | 164,60 | 157,05 | 158,80 | 0,30% | 17,00 |
| 06.07.2026 | 160,95 | 163,55 | 157,85 | 158,33 | -2,78% | 592,00 |
| 03.07.2026 | 161,18 | 163,30 | 161,18 | 162,85 | 0,80% | - |
| 02.07.2026 | 160,30 | 162,75 | 158,88 | 161,55 | 0,76% | 96,00 |
| 01.07.2026 | 155,85 | 162,83 | 155,52 | 160,33 | 3,20% | 36,00 |
| 30.06.2026 | 160,50 | 160,80 | 155,33 | 155,35 | -3,33% | - |
| 29.06.2026 | 159,25 | 162,23 | 159,05 | 160,70 | 0,89% | 175,00 |
| 26.06.2026 | 155,90 | 161,00 | 154,70 | 159,27 | 2,03% | 25,00 |