4.764,106$
3,95%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 4.600,50 | 4.799,66 | 4.600,50 | 4.768,00 | 4,03% | 476.701,00 |
| 20.11.2025 | 4.673,00 | 4.707,50 | 4.571,12 | 4.583,10 | -2,30% | 361.805,00 |
| 19.11.2025 | 4.770,15 | 4.788,48 | 4.662,54 | 4.690,77 | -1,93% | 346.318,00 |
| 18.11.2025 | 4.798,19 | 4.862,42 | 4.755,12 | 4.783,01 | -0,44% | 325.651,00 |
| 17.11.2025 | 5.030,00 | 5.089,04 | 4.773,00 | 4.804,01 | -4,83% | 417.598,00 |
| 14.11.2025 | 5.081,65 | 5.128,87 | 5.020,51 | 5.048,01 | -0,54% | 205.510,00 |
| 13.11.2025 | 5.209,35 | 5.235,84 | 5.063,10 | 5.075,61 | -1,93% | 293.769,00 |
| 12.11.2025 | 5.055,00 | 5.183,09 | 5.018,23 | 5.175,58 | 2,47% | 241.873,00 |
| 11.11.2025 | 4.973,00 | 5.071,88 | 4.958,40 | 5.050,65 | 1,86% | 203.643,00 |
| 10.11.2025 | 4.956,06 | 5.033,57 | 4.943,27 | 4.958,40 | 0,37% | 263.261,00 |
| 07.11.2025 | 4.917,45 | 5.014,42 | 4.905,05 | 4.940,00 | 0,84% | 271.602,00 |
| 06.11.2025 | 4.880,00 | 4.930,00 | 4.855,40 | 4.899,05 | -0,25% | 293.267,00 |
| 05.11.2025 | 4.981,01 | 4.988,99 | 4.886,99 | 4.911,15 | -1,61% | 255.043,00 |
| 04.11.2025 | 4.998,50 | 5.080,00 | 4.953,54 | 4.991,76 | -0,77% | 226.961,00 |
| 03.11.2025 | 5.063,60 | 5.085,23 | 4.983,29 | 5.030,55 | -0,93% | 226.999,00 |
| 31.10.2025 | 5.065,17 | 5.109,83 | 5.029,52 | 5.077,74 | -0,05% | 177.252,00 |
| 30.10.2025 | 5.063,39 | 5.279,76 | 5.055,00 | 5.080,21 | 0,09% | 325.953,00 |
| 29.10.2025 | 5.200,01 | 5.220,00 | 4.928,14 | 5.075,86 | -0,87% | 461.708,00 |
| 28.10.2025 | 5.240,58 | 5.275,00 | 5.120,57 | 5.120,57 | -2,55% | 407.509,00 |
| 27.10.2025 | 5.234,79 | 5.263,44 | 5.202,83 | 5.254,40 | 2,10% | 214.985,00 |
| 24.10.2025 | 5.130,00 | 5.176,07 | 5.080,00 | 5.146,16 | 1,10% | 225.611,00 |
| 23.10.2025 | 5.246,90 | 5.256,33 | 5.087,32 | 5.090,05 | -2,69% | 310.747,00 |
| 22.10.2025 | 5.327,96 | 5.327,96 | 5.206,66 | 5.230,59 | -1,05% | 195.797,00 |
| 21.10.2025 | 5.140,00 | 5.309,89 | 5.109,00 | 5.286,00 | 2,80% | 304.575,00 |
| 20.10.2025 | 5.105,80 | 5.173,00 | 5.080,42 | 5.141,88 | 1,52% | 299.130,00 |
| 17.10.2025 | 4.977,30 | 5.082,16 | 4.932,04 | 5.065,03 | 2,28% | - |
| 16.10.2025 | 5.059,69 | 5.087,69 | 4.930,81 | 4.952,31 | -2,53% | 303.576,00 |
| 15.10.2025 | 5.291,98 | 5.291,98 | 5.063,00 | 5.080,86 | -3,77% | 275.038,00 |
| 14.10.2025 | 5.209,68 | 5.318,27 | 5.196,00 | 5.280,14 | 0,50% | 207.136,00 |
| 13.10.2025 | 5.203,84 | 5.263,29 | 5.169,45 | 5.253,85 | 1,72% | 204.759,00 |
| 10.10.2025 | 5.194,21 | 5.239,98 | 5.130,85 | 5.164,93 | -0,52% | 197.037,00 |
| 09.10.2025 | 5.082,79 | 5.210,83 | 5.038,77 | 5.191,93 | 1,18% | 222.507,00 |
| 08.10.2025 | 5.223,00 | 5.238,23 | 5.110,00 | 5.131,23 | -2,11% | 289.152,00 |
| 07.10.2025 | 5.422,22 | 5.422,22 | 5.188,00 | 5.242,00 | -3,28% | 264.701,00 |
| 06.10.2025 | 5.368,04 | 5.624,89 | 5.260,08 | 5.419,87 | 0,03% | 353.973,00 |
| 03.10.2025 | 5.449,47 | 5.465,82 | 5.370,13 | 5.418,05 | -0,12% | 269.591,00 |
| 02.10.2025 | 5.325,39 | 5.430,96 | 5.301,00 | 5.424,55 | 1,38% | 208.541,00 |
| 01.10.2025 | 5.352,00 | 5.375,23 | 5.250,00 | 5.350,56 | -0,90% | 324.244,00 |
| 30.09.2025 | 5.427,00 | 5.458,10 | 5.350,94 | 5.399,27 | -1,02% | 197.481,00 |
| 29.09.2025 | 5.571,66 | 5.586,05 | 5.448,03 | 5.454,81 | -1,68% | 237.330,00 |
| 26.09.2025 | 5.578,45 | 5.586,62 | 5.481,94 | 5.548,00 | -0,50% | 162.281,00 |
| 25.09.2025 | 5.522,99 | 5.582,19 | 5.454,00 | 5.575,73 | 0,91% | 245.251,00 |
| 24.09.2025 | 5.528,07 | 5.528,07 | 5.428,50 | 5.525,60 | 0,30% | 152.318,00 |
| 23.09.2025 | 5.425,00 | 5.517,58 | 5.423,91 | 5.509,02 | 0,95% | 179.158,00 |
| 22.09.2025 | 5.400,00 | 5.477,35 | 5.370,00 | 5.457,13 | 0,23% | 214.432,00 |
| 19.09.2025 | 5.447,96 | 5.465,66 | 5.400,00 | 5.444,44 | 0,03% | 420.593,00 |
| 18.09.2025 | 5.557,00 | 5.587,75 | 5.410,79 | 5.442,88 | -2,00% | 234.862,00 |
| 17.09.2025 | 5.493,84 | 5.557,40 | 5.454,96 | 5.553,70 | 1,44% | 211.539,00 |
| 16.09.2025 | 5.576,58 | 5.576,58 | 5.430,05 | 5.475,01 | -1,53% | 172.321,00 |
| 15.09.2025 | 5.500,00 | 5.560,00 | 5.424,00 | 5.559,83 | 1,86% | 165.157,00 |
| 12.09.2025 | 5.461,00 | 5.520,00 | 5.437,69 | 5.458,32 | -0,72% | 128.815,00 |
| 11.09.2025 | 5.474,81 | 5.537,00 | 5.410,00 | 5.498,00 | 0,42% | 179.830,00 |
| 10.09.2025 | 5.564,00 | 5.564,00 | 5.375,20 | 5.474,81 | -1,74% | 249.674,00 |
| 09.09.2025 | 5.546,80 | 5.604,43 | 5.517,50 | 5.571,83 | 0,04% | 158.878,00 |
| 08.09.2025 | 5.528,49 | 5.638,50 | 5.509,98 | 5.569,70 | 1,16% | 214.137,00 |
| 05.09.2025 | 5.594,07 | 5.652,50 | 5.455,00 | 5.505,80 | -1,43% | 202.426,00 |
| 04.09.2025 | 5.570,00 | 5.598,50 | 5.453,94 | 5.585,86 | 0,05% | 220.370,00 |
| 03.09.2025 | 5.524,86 | 5.596,92 | 5.485,00 | 5.582,95 | 1,41% | 189.831,00 |
| 02.09.2025 | 5.577,32 | 5.577,32 | 5.456,97 | 5.505,55 | -1,67% | 244.599,00 |
| 29.08.2025 | 5.634,14 | 5.634,14 | 5.587,75 | 5.599,05 | -0,94% | 138.932,00 |
| 28.08.2025 | 5.630,00 | 5.665,71 | 5.595,00 | 5.651,99 | 0,65% | 167.952,00 |
| 27.08.2025 | 5.676,19 | 5.693,00 | 5.581,06 | 5.615,68 | -1,58% | 151.452,00 |
| 26.08.2025 | 5.700,87 | 5.728,16 | 5.643,64 | 5.705,68 | 0,04% | 170.965,00 |
| 25.08.2025 | 5.708,18 | 5.774,48 | 5.700,12 | 5.703,60 | -0,30% | 115.620,00 |
| 22.08.2025 | 5.725,22 | 5.795,00 | 5.665,05 | 5.720,87 | 0,18% | 195.558,00 |
| 21.08.2025 | 5.647,84 | 5.714,75 | 5.599,08 | 5.710,74 | 1,26% | 156.373,00 |
| 20.08.2025 | 5.584,00 | 5.647,87 | 5.582,28 | 5.639,78 | 1,00% | 175.482,00 |
| 19.08.2025 | 5.539,12 | 5.602,57 | 5.526,15 | 5.584,08 | 0,94% | 199.809,00 |
| 18.08.2025 | 5.449,04 | 5.535,88 | 5.419,52 | 5.532,00 | 1,42% | 169.509,00 |
| 15.08.2025 | 5.514,44 | 5.514,44 | 5.437,22 | 5.454,29 | -0,56% | 158.024,00 |
| 14.08.2025 | 5.467,00 | 5.519,29 | 5.418,92 | 5.484,77 | 0,68% | 179.799,00 |
| 13.08.2025 | 5.483,34 | 5.483,34 | 5.403,18 | 5.447,92 | -0,25% | 190.480,00 |
| 12.08.2025 | 5.364,25 | 5.468,17 | 5.364,25 | 5.461,54 | 1,81% | 144.561,00 |
| 11.08.2025 | 5.381,84 | 5.431,83 | 5.349,09 | 5.364,25 | -0,77% | 174.991,00 |
| 08.08.2025 | 5.454,02 | 5.454,02 | 5.366,42 | 5.405,91 | -0,48% | 188.870,00 |
| 07.08.2025 | 5.550,00 | 5.590,00 | 5.405,67 | 5.432,10 | -1,88% | 202.669,00 |
| 06.08.2025 | 5.474,47 | 5.538,83 | 5.415,00 | 5.536,31 | 1,44% | 199.175,00 |
| 05.08.2025 | 5.503,93 | 5.507,50 | 5.409,79 | 5.457,86 | -0,33% | 221.868,00 |
| 04.08.2025 | 5.412,00 | 5.481,01 | 5.339,42 | 5.476,09 | 1,67% | 237.008,00 |
| 01.08.2025 | 5.479,47 | 5.479,47 | 5.339,12 | 5.386,29 | -2,14% | 199.612,00 |
| 31.07.2025 | 5.625,00 | 5.664,41 | 5.493,68 | 5.504,06 | -1,94% | 288.407,00 |
| 30.07.2025 | 5.490,00 | 5.691,57 | 5.432,05 | 5.612,91 | 0,40% | 371.683,00 |
| 29.07.2025 | 5.696,00 | 5.696,00 | 5.541,64 | 5.590,77 | -1,55% | 324.367,00 |
| 28.07.2025 | 5.638,81 | 5.685,00 | 5.583,13 | 5.678,75 | 0,83% | 225.646,00 |
| 25.07.2025 | 5.678,51 | 5.680,28 | 5.624,21 | 5.632,27 | -0,31% | 184.813,00 |
| 24.07.2025 | 5.745,94 | 5.758,83 | 5.644,12 | 5.650,00 | -1,50% | 172.516,00 |
| 23.07.2025 | 5.765,93 | 5.769,58 | 5.680,00 | 5.736,32 | -0,68% | 149.571,00 |
| 22.07.2025 | 5.720,00 | 5.786,00 | 5.677,50 | 5.775,53 | 1,73% | 143.694,00 |
| 21.07.2025 | 5.665,00 | 5.716,50 | 5.649,94 | 5.677,15 | -0,45% | 156.366,00 |
| 18.07.2025 | 5.749,59 | 5.749,59 | 5.684,00 | 5.702,90 | 0,33% | 147.060,00 |
| 17.07.2025 | 5.656,50 | 5.718,42 | 5.646,40 | 5.683,94 | 0,46% | 141.505,00 |
| 16.07.2025 | 5.652,96 | 5.677,35 | 5.625,21 | 5.658,13 | -0,31% | 169.054,00 |
| 15.07.2025 | 5.743,61 | 5.790,00 | 5.640,00 | 5.675,53 | -1,57% | 163.774,00 |
| 14.07.2025 | 5.697,36 | 5.769,94 | 5.689,02 | 5.766,04 | 0,86% | 134.130,00 |
| 11.07.2025 | 5.692,62 | 5.725,39 | 5.660,65 | 5.717,10 | -0,02% | 150.929,00 |
| 10.07.2025 | 5.722,12 | 5.766,29 | 5.664,15 | 5.718,51 | 0,89% | 169.242,00 |
| 09.07.2025 | 5.760,27 | 5.767,00 | 5.653,12 | 5.668,04 | -0,79% | 185.095,00 |
| 08.07.2025 | 5.815,00 | 5.839,41 | 5.678,00 | 5.713,33 | -1,76% | 237.057,00 |
| 07.07.2025 | 5.725,38 | 5.815,92 | 5.707,93 | 5.815,92 | 1,73% | 176.013,00 |
| 03.07.2025 | 5.697,29 | 5.760,40 | 5.652,99 | 5.716,80 | 0,26% | 131.159,00 |