5.455,338$
-0,54%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 5.690,00 | 5.710,21 | 5.640,00 | 5.701,76 | -0,51% | 211.381,00 |
| 01.07.2025 | 5.740,80 | 5.795,77 | 5.681,28 | 5.730,73 | -1,01% | 226.115,00 |
| 30.06.2025 | 5.704,10 | 5.799,01 | 5.691,52 | 5.789,24 | 1,69% | 287.756,00 |
| 27.06.2025 | 5.617,75 | 5.711,48 | 5.613,64 | 5.693,13 | 1,74% | 297.583,00 |
| 26.06.2025 | 5.520,66 | 5.632,61 | 5.501,45 | 5.596,00 | 2,02% | 216.465,00 |
| 25.06.2025 | 5.465,15 | 5.522,23 | 5.440,00 | 5.485,35 | 0,06% | 177.277,00 |
| 24.06.2025 | 5.390,00 | 5.518,17 | 5.378,50 | 5.482,23 | 2,79% | 234.035,00 |
| 23.06.2025 | 5.340,34 | 5.350,00 | 5.235,65 | 5.333,42 | 0,55% | 175.827,00 |
| 20.06.2025 | 5.378,00 | 5.378,00 | 5.275,00 | 5.304,03 | 0,34% | 441.922,00 |
| 18.06.2025 | 5.306,90 | 5.351,90 | 5.277,33 | 5.286,26 | -0,28% | 181.054,00 |
| 17.06.2025 | 5.312,50 | 5.389,36 | 5.285,00 | 5.301,05 | -1,27% | 196.257,00 |
| 16.06.2025 | 5.324,98 | 5.379,69 | 5.313,02 | 5.369,04 | 1,33% | 224.495,00 |
| 13.06.2025 | 5.345,00 | 5.373,35 | 5.272,35 | 5.298,38 | -2,99% | 262.027,00 |
| 12.06.2025 | 5.465,12 | 5.488,00 | 5.425,81 | 5.461,95 | -0,08% | 193.376,00 |
| 11.06.2025 | 5.488,00 | 5.493,25 | 5.389,94 | 5.466,28 | -0,40% | 262.829,00 |
| 10.06.2025 | 5.529,95 | 5.546,13 | 5.435,27 | 5.487,98 | -0,93% | 178.644,00 |
| 09.06.2025 | 5.601,20 | 5.623,62 | 5.528,45 | 5.539,41 | -1,34% | 199.369,00 |
| 06.06.2025 | 5.615,56 | 5.631,34 | 5.553,79 | 5.614,61 | 0,79% | 174.091,00 |
| 05.06.2025 | 5.575,00 | 5.639,70 | 5.550,00 | 5.570,52 | 0,24% | 185.817,00 |
| 04.06.2025 | 5.473,80 | 5.560,12 | 5.473,50 | 5.557,00 | 1,50% | 209.545,00 |
| 03.06.2025 | 5.514,09 | 5.560,45 | 5.464,64 | 5.475,07 | -1,15% | 212.368,00 |
| 02.06.2025 | 5.500,00 | 5.544,42 | 5.471,26 | 5.538,91 | 0,36% | 136.704,00 |
| 30.05.2025 | 5.510,00 | 5.532,50 | 5.477,06 | 5.518,93 | 0,31% | 232.680,00 |
| 29.05.2025 | 5.480,00 | 5.509,67 | 5.435,90 | 5.502,00 | 0,49% | 193.731,00 |
| 28.05.2025 | 5.451,74 | 5.505,00 | 5.451,74 | 5.475,26 | 0,43% | 188.775,00 |
| 27.05.2025 | 5.356,92 | 5.471,78 | 5.356,92 | 5.451,74 | 2,23% | 257.660,00 |
| 23.05.2025 | 5.280,73 | 5.337,23 | 5.272,66 | 5.332,80 | -0,17% | 152.421,00 |
| 22.05.2025 | 5.297,49 | 5.351,80 | 5.285,92 | 5.341,91 | 0,92% | 136.007,00 |
| 21.05.2025 | 5.286,60 | 5.334,09 | 5.261,00 | 5.293,31 | -0,33% | 130.923,00 |
| 20.05.2025 | 5.332,98 | 5.374,97 | 5.290,00 | 5.310,68 | -1,25% | 178.492,00 |
| 19.05.2025 | 5.315,02 | 5.379,98 | 5.227,23 | 5.378,00 | 1,15% | 158.785,00 |
| 16.05.2025 | 5.267,14 | 5.332,43 | 5.221,02 | 5.317,07 | 1,51% | 200.481,00 |
| 15.05.2025 | 5.213,97 | 5.285,43 | 5.209,01 | 5.237,74 | 0,41% | 155.632,00 |
| 14.05.2025 | 5.258,53 | 5.288,72 | 5.182,56 | 5.216,55 | -0,87% | 195.583,00 |
| 13.05.2025 | 5.162,36 | 5.302,61 | 5.151,35 | 5.262,42 | 1,30% | 253.615,00 |
| 12.05.2025 | 5.179,31 | 5.230,00 | 5.088,52 | 5.194,99 | 2,41% | 293.837,00 |
| 09.05.2025 | 5.141,11 | 5.151,43 | 5.038,00 | 5.072,54 | -1,80% | 228.447,00 |
| 08.05.2025 | 5.201,02 | 5.238,33 | 5.165,21 | 5.165,27 | -0,60% | 209.144,00 |
| 07.05.2025 | 5.163,64 | 5.228,54 | 5.132,62 | 5.196,24 | 0,66% | 157.416,00 |
| 06.05.2025 | 5.190,15 | 5.215,90 | 5.152,08 | 5.162,37 | -0,55% | 182.788,00 |
| 05.05.2025 | 5.175,00 | 5.250,00 | 5.175,00 | 5.191,12 | -0,22% | 192.562,00 |
| 02.05.2025 | 5.179,05 | 5.226,78 | 5.118,30 | 5.202,80 | 1,99% | 271.025,00 |
| 01.05.2025 | 5.002,27 | 5.159,92 | 4.970,00 | 5.101,43 | 0,04% | 311.817,00 |
| 30.04.2025 | 4.732,23 | 5.116,14 | 4.722,77 | 5.099,28 | 3,87% | 458.080,00 |
| 29.04.2025 | 4.849,99 | 4.930,12 | 4.841,81 | 4.909,23 | 0,39% | 372.276,00 |
| 28.04.2025 | 4.880,00 | 4.916,20 | 4.824,24 | 4.889,95 | 1,06% | 233.008,00 |
| 25.04.2025 | 4.828,62 | 4.878,41 | 4.793,55 | 4.838,44 | 0,22% | 189.621,00 |
| 24.04.2025 | 4.706,12 | 4.843,76 | 4.691,63 | 4.827,97 | 2,05% | 238.063,00 |
| 23.04.2025 | 4.719,83 | 4.800,00 | 4.665,00 | 4.731,03 | 2,89% | 237.875,00 |
| 22.04.2025 | 4.465,00 | 4.608,50 | 4.456,92 | 4.598,08 | 3,62% | 236.449,00 |
| 21.04.2025 | 4.566,64 | 4.578,81 | 4.371,12 | 4.437,63 | -2,97% | 235.527,00 |
| 17.04.2025 | 4.586,58 | 4.604,59 | 4.516,63 | 4.573,31 | 0,72% | 216.793,00 |
| 16.04.2025 | 4.573,85 | 4.627,76 | 4.491,77 | 4.540,84 | -1,55% | 248.774,00 |
| 15.04.2025 | 4.599,99 | 4.617,51 | 4.524,09 | 4.612,44 | 1,22% | 215.774,00 |
| 14.04.2025 | 4.701,70 | 4.701,70 | 4.547,42 | 4.556,84 | -0,65% | 288.071,00 |
| 11.04.2025 | 4.508,22 | 4.643,68 | 4.434,94 | 4.586,53 | 2,04% | 304.992,00 |
| 10.04.2025 | 4.525,60 | 4.558,85 | 4.373,84 | 4.494,64 | -2,64% | 423.261,00 |
| 09.04.2025 | 4.126,18 | 4.653,81 | 4.096,23 | 4.616,32 | 10,86% | 602.835,00 |
| 08.04.2025 | 4.375,01 | 4.430,51 | 4.129,58 | 4.164,15 | -1,90% | 351.108,00 |
| 07.04.2025 | 4.170,08 | 4.463,92 | 4.107,41 | 4.244,68 | -0,92% | 558.398,00 |
| 04.04.2025 | 4.322,22 | 4.513,25 | 4.284,02 | 4.284,02 | -3,74% | 508.520,00 |
| 03.04.2025 | 4.489,24 | 4.523,76 | 4.383,46 | 4.450,53 | -5,09% | 394.399,00 |
| 02.04.2025 | 4.624,43 | 4.729,60 | 4.624,43 | 4.689,30 | 0,08% | 193.542,00 |
| 01.04.2025 | 4.572,09 | 4.693,96 | 4.529,74 | 4.685,75 | 1,71% | 222.040,00 |
| 31.03.2025 | 4.522,81 | 4.626,04 | 4.440,86 | 4.606,91 | -0,59% | 359.397,00 |
| 28.03.2025 | 4.752,80 | 4.752,80 | 4.629,60 | 4.634,24 | -2,49% | 185.473,00 |
| 27.03.2025 | 4.740,00 | 4.807,34 | 4.613,98 | 4.752,80 | -0,24% | 194.035,00 |
| 26.03.2025 | 4.778,00 | 4.782,00 | 4.732,06 | 4.764,16 | -0,29% | 179.370,00 |
| 25.03.2025 | 4.722,68 | 4.794,59 | 4.722,68 | 4.777,91 | 1,45% | 264.935,00 |