4.240,976$
-0,22%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 4.177,45 | 4.233,83 | 4.165,70 | 4.229,78 | -0,48% | - |
| 26.02.2026 | 4.179,50 | 4.292,10 | 4.163,10 | 4.250,26 | 2,10% | 341,00 |
| 25.02.2026 | 4.077,00 | 4.179,50 | 4.047,84 | 4.163,00 | 2,32% | 341,00 |
| 24.02.2026 | 3.890,00 | 4.083,00 | 3.880,00 | 4.068,56 | 5,11% | 804.947,00 |
| 23.02.2026 | 4.051,88 | 4.060,00 | 3.765,45 | 3.870,83 | -5,05% | 776.817,00 |
| 20.02.2026 | 4.012,47 | 4.079,97 | 3.948,53 | 4.076,79 | 1,73% | 805.610,00 |
| 19.02.2026 | 4.088,87 | 4.141,54 | 3.871,01 | 4.007,45 | -6,15% | 906.542,00 |
| 18.02.2026 | 4.106,26 | 4.294,33 | 4.100,00 | 4.269,99 | 3,14% | 676.056,00 |
| 17.02.2026 | 4.131,19 | 4.168,11 | 4.020,54 | 4.140,15 | -0,01% | 490.341,00 |
| 13.02.2026 | 4.154,00 | 4.192,00 | 4.071,60 | 4.140,60 | -0,44% | 622.476,00 |
| 12.02.2026 | 4.277,46 | 4.385,01 | 4.139,85 | 4.159,10 | -3,56% | 682.870,00 |
| 11.02.2026 | 4.253,58 | 4.377,79 | 4.199,48 | 4.312,44 | 0,73% | 668.782,00 |
| 10.02.2026 | 4.219,52 | 4.380,00 | 4.175,88 | 4.281,14 | 1,04% | 573.476,00 |
| 09.02.2026 | 4.418,69 | 4.438,78 | 4.219,23 | 4.237,05 | -4,94% | 677.716,00 |
| 06.02.2026 | 4.443,77 | 4.523,94 | 4.369,17 | 4.457,17 | 0,31% | 531.964,00 |
| 05.02.2026 | 4.649,28 | 4.697,04 | 4.431,72 | 4.443,42 | -3,55% | 386.955,00 |
| 04.02.2026 | 4.554,00 | 4.632,88 | 4.362,50 | 4.607,13 | -0,81% | 613.984,00 |
| 03.02.2026 | 5.059,56 | 5.115,00 | 4.615,19 | 4.644,64 | -9,32% | 634.126,00 |
| 02.02.2026 | 5.035,00 | 5.131,56 | 4.980,00 | 5.122,25 | 2,41% | 216.267,00 |
| 30.01.2026 | 5.084,56 | 5.100,43 | 4.954,81 | 5.001,84 | -2,18% | 270.911,00 |
| 29.01.2026 | 5.106,02 | 5.147,76 | 5.050,01 | 5.113,32 | 0,55% | 244.363,00 |
| 28.01.2026 | 5.161,43 | 5.212,36 | 5.068,00 | 5.085,22 | -1,32% | 200.685,00 |
| 27.01.2026 | 5.107,28 | 5.160,95 | 5.088,29 | 5.153,41 | 0,90% | 156.556,00 |
| 26.01.2026 | 5.113,83 | 5.162,00 | 5.087,27 | 5.107,28 | 0,17% | 180.755,00 |
| 23.01.2026 | 5.067,24 | 5.129,83 | 5.067,24 | 5.098,50 | -1,02% | 207.688,00 |
| 22.01.2026 | 5.207,91 | 5.248,61 | 5.119,07 | 5.150,90 | -0,25% | 222.592,00 |
| 21.01.2026 | 5.009,73 | 5.178,88 | 5.001,71 | 5.163,61 | 2,72% | 272.905,00 |
| 20.01.2026 | 5.012,07 | 5.057,40 | 4.952,44 | 5.027,00 | -1,74% | 286.639,00 |
| 16.01.2026 | 5.193,06 | 5.228,00 | 5.103,56 | 5.115,91 | -1,49% | 373.150,00 |
| 15.01.2026 | 5.191,15 | 5.227,51 | 5.143,15 | 5.193,06 | 0,12% | 189.664,00 |
| 14.01.2026 | 5.262,52 | 5.280,30 | 5.057,49 | 5.187,02 | -2,40% | 248.129,00 |
| 13.01.2026 | 5.366,93 | 5.417,77 | 5.268,02 | 5.314,71 | -1,42% | 189.157,00 |
| 12.01.2026 | 5.454,19 | 5.454,19 | 5.360,82 | 5.391,52 | -1,83% | 179.023,00 |
| 09.01.2026 | 5.415,06 | 5.518,84 | 5.393,00 | 5.492,11 | 0,87% | 204.953,00 |
| 08.01.2026 | 5.441,00 | 5.456,99 | 5.358,00 | 5.445,00 | -0,01% | 160.827,00 |
| 07.01.2026 | 5.321,41 | 5.473,89 | 5.321,41 | 5.445,72 | 1,82% | 180.653,00 |
| 06.01.2026 | 5.350,30 | 5.368,06 | 5.271,02 | 5.348,39 | -0,35% | 214.619,00 |
| 05.01.2026 | 5.293,20 | 5.445,20 | 5.281,54 | 5.367,37 | 0,83% | 178.514,00 |
| 02.01.2026 | 5.356,79 | 5.358,56 | 5.251,32 | 5.323,20 | -0,60% | 169.959,00 |
| 31.12.2025 | 5.415,01 | 5.438,91 | 5.352,89 | 5.355,33 | -1,32% | 112.918,00 |
| 30.12.2025 | 5.413,24 | 5.455,29 | 5.413,24 | 5.427,15 | -0,26% | 135.485,00 |
| 29.12.2025 | 5.443,39 | 5.462,00 | 5.403,79 | 5.441,33 | 0,02% | 104.899,00 |
| 26.12.2025 | 5.436,28 | 5.487,00 | 5.415,00 | 5.440,14 | -0,12% | 69.614,00 |
| 24.12.2025 | 5.419,02 | 5.477,02 | 5.416,96 | 5.446,51 | 0,13% | 52.777,00 |
| 23.12.2025 | 5.395,77 | 5.441,32 | 5.392,28 | 5.439,27 | 0,60% | 120.681,00 |
| 22.12.2025 | 5.438,08 | 5.470,01 | 5.390,00 | 5.406,99 | 0,25% | 134.972,00 |
| 19.12.2025 | 5.340,31 | 5.435,00 | 5.327,56 | 5.393,74 | 0,90% | 462.767,00 |
| 18.12.2025 | 5.338,84 | 5.426,77 | 5.332,74 | 5.345,47 | 0,08% | 194.841,00 |
| 17.12.2025 | 5.425,26 | 5.451,46 | 5.334,18 | 5.340,98 | -1,76% | 178.525,00 |
| 16.12.2025 | 5.425,00 | 5.520,15 | 5.418,88 | 5.436,93 | -0,38% | 228.803,00 |
| 15.12.2025 | 5.357,89 | 5.485,00 | 5.346,48 | 5.457,70 | 2,94% | 366.394,00 |
| 12.12.2025 | 5.308,92 | 5.358,03 | 5.287,09 | 5.301,64 | 0,42% | 201.790,00 |
| 11.12.2025 | 5.276,42 | 5.359,80 | 5.240,03 | 5.279,68 | 0,05% | 247.035,00 |
| 10.12.2025 | 5.173,50 | 5.365,58 | 5.064,69 | 5.277,20 | 1,57% | 457.885,00 |
| 09.12.2025 | 5.153,99 | 5.228,69 | 5.002,19 | 5.195,76 | 0,35% | 339.715,00 |
| 08.12.2025 | 5.188,60 | 5.209,45 | 5.119,67 | 5.177,39 | -0,38% | 303.971,00 |
| 05.12.2025 | 5.035,61 | 5.199,52 | 5.019,35 | 5.197,04 | 3,38% | 303.851,00 |
| 04.12.2025 | 5.065,00 | 5.081,59 | 5.019,88 | 5.027,20 | -0,40% | 186.428,00 |
| 03.12.2025 | 5.092,97 | 5.167,12 | 5.042,16 | 5.047,21 | -1,71% | 205.187,00 |
| 02.12.2025 | 4.905,00 | 5.176,22 | 4.903,00 | 5.135,07 | 4,97% | 433.492,00 |
| 01.12.2025 | 4.912,00 | 4.946,15 | 4.885,17 | 4.891,81 | -0,47% | 246.640,00 |
| 28.11.2025 | 4.904,67 | 4.952,48 | 4.885,15 | 4.914,69 | 0,06% | 133.289,00 |
| 26.11.2025 | 4.899,63 | 4.950,00 | 4.889,36 | 4.911,85 | 0,11% | 283.694,00 |
| 25.11.2025 | 4.882,51 | 4.952,27 | 4.867,01 | 4.906,24 | 0,63% | 335.258,00 |
| 24.11.2025 | 4.833,39 | 4.900,00 | 4.811,25 | 4.875,37 | 2,25% | 402.236,00 |
| 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 | 1,03% | 225.611,00 |
| 23.10.2025 | 5.258,00 | 5.258,00 | 5.080,50 | 5.093,47 | -2,62% | 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 | 1,42% | 299.130,00 |
| 17.10.2025 | 4.948,90 | 5.083,63 | 4.923,55 | 5.070,02 | 2,38% | 292.298,00 |
| 16.10.2025 | 5.059,69 | 5.087,69 | 4.930,81 | 4.952,31 | -2,53% | 305.764,00 |
| 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 |