160,702$
-4,75%
Echtzeit-Aktienkurs Booking Holdings Inc.
Bid:
Ask:
Aktienkurse zur Booking Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 164,53 | 167,67 | 160,58 | 160,66 | -4,77% | 7.908.382,00 |
| 05.11.2026 | 171,96 | 174,30 | 164,32 | 168,72 | -1,32% | 12.142.927,00 |
| 04.11.2026 | 160,39 | 174,09 | 160,00 | 170,97 | 9,83% | 14.637.133,00 |
| 03.11.2026 | 154,99 | 158,13 | 150,94 | 155,67 | 1,25% | 13.451.816,00 |
| 02.11.2026 | 150,91 | 155,90 | 149,80 | 153,75 | 3,79% | 9.683.410,00 |
| 30.10.2026 | 152,15 | 152,62 | 147,29 | 148,13 | -1,53% | 8.372.169,00 |
| 29.10.2026 | 150,60 | 151,84 | 147,53 | 150,43 | 1,68% | 5.907.263,00 |
| 28.10.2026 | 148,90 | 149,94 | 146,28 | 147,94 | -1,47% | 8.566.793,00 |
| 27.10.2026 | 153,44 | 153,44 | 149,87 | 150,14 | -1,96% | 7.375.146,00 |
| 26.10.2026 | 155,84 | 155,85 | 151,35 | 153,14 | -1,73% | 5.575.190,00 |
| 23.10.2026 | 159,36 | 159,81 | 155,58 | 155,83 | -3,27% | 5.931.917,00 |
| 22.10.2026 | 157,55 | 164,73 | 157,38 | 161,10 | 1,72% | 7.064.700,00 |
| 21.10.2026 | 160,98 | 162,75 | 156,93 | 158,38 | -3,38% | 8.546.739,00 |
| 20.10.2026 | 163,51 | 166,38 | 162,68 | 163,92 | 0,81% | 7.515.192,00 |
| 19.10.2026 | 161,75 | 162,74 | 159,34 | 162,60 | -0,52% | 5.051.008,00 |
| 16.10.2026 | 167,21 | 168,25 | 162,64 | 163,45 | -1,42% | 6.372.036,00 |
| 15.10.2026 | 162,94 | 168,49 | 162,31 | 165,80 | 3,19% | 7.762.413,00 |
| 14.10.2026 | 156,78 | 160,75 | 156,27 | 160,68 | 2,01% | 6.727.492,00 |
| 13.10.2026 | 159,26 | 161,84 | 155,93 | 157,51 | -0,58% | 5.957.324,00 |
| 12.10.2026 | 160,29 | 161,96 | 157,99 | 158,43 | -1,19% | 4.477.221,00 |
| 09.10.2026 | 160,34 | 161,05 | 158,88 | 160,34 | 0,23% | 4.219.302,00 |
| 08.10.2026 | 154,62 | 160,68 | 154,26 | 159,97 | 2,63% | 7.780.241,00 |
| 07.10.2026 | 157,66 | 158,26 | 155,35 | 155,87 | -1,12% | 6.329.528,00 |
| 06.10.2026 | 158,54 | 160,50 | 155,34 | 157,63 | -0,44% | 7.147.610,00 |
| 05.10.2026 | 158,67 | 158,80 | 154,06 | 158,33 | -0,43% | 8.427.873,00 |
| 02.10.2026 | 161,23 | 162,24 | 158,38 | 159,02 | -0,79% | 7.693.144,00 |
| 01.10.2026 | 163,47 | 165,15 | 159,61 | 160,28 | -1,61% | 6.672.748,00 |
| 30.09.2026 | 162,65 | 166,02 | 160,98 | 162,91 | 0,35% | 8.391.991,00 |
| 29.09.2026 | 163,68 | 164,18 | 161,00 | 162,34 | -0,93% | 5.926.896,00 |
| 28.09.2026 | 162,63 | 166,19 | 160,75 | 163,87 | -0,05% | 8.637.852,00 |
| 25.09.2026 | 158,20 | 164,59 | 158,20 | 163,95 | 4,15% | 8.939.218,00 |
| 24.09.2026 | 157,05 | 159,25 | 155,38 | 157,41 | 0,97% | 9.501.586,00 |
| 23.09.2026 | 162,74 | 162,74 | 155,37 | 155,90 | -5,07% | 13.881.553,00 |
| 22.09.2026 | 172,10 | 173,29 | 160,59 | 164,22 | -2,55% | 14.362.132,00 |
| 21.09.2026 | 167,27 | 170,18 | 166,10 | 168,52 | 0,37% | 6.994.686,00 |
| 18.09.2026 | 169,15 | 169,93 | 166,90 | 167,90 | -1,54% | 18.459.805,00 |
| 17.09.2026 | 173,55 | 173,55 | 168,37 | 170,52 | -0,51% | 7.452.163,00 |
| 16.09.2026 | 171,34 | 173,69 | 170,04 | 171,40 | 0,05% | 5.990.363,00 |
| 15.09.2026 | 173,77 | 175,00 | 169,90 | 171,32 | -2,30% | 8.995.722,00 |
| 14.09.2026 | 176,12 | 182,00 | 174,57 | 175,35 | 0,82% | 8.334.138,00 |
| 11.09.2026 | 176,61 | 176,78 | 171,53 | 173,92 | -0,24% | 5.783.522,00 |
| 10.09.2026 | 172,04 | 176,91 | 171,10 | 174,33 | 0,52% | 6.424.355,00 |
| 09.09.2026 | 176,37 | 177,55 | 170,12 | 173,43 | -3,81% | 12.079.582,00 |
| 08.09.2026 | 191,58 | 192,00 | 179,53 | 180,30 | -6,72% | 10.892.383,00 |
| 04.09.2026 | 194,00 | 195,55 | 192,19 | 193,29 | -0,94% | 6.321.497,00 |
| 03.09.2026 | 200,51 | 203,26 | 194,68 | 195,13 | -2,24% | 7.376.412,00 |
| 02.09.2026 | 196,67 | 200,62 | 195,73 | 199,60 | 2,00% | 4.846.065,00 |
| 01.09.2026 | 198,40 | 201,43 | 195,15 | 195,69 | -1,71% | 5.302.024,00 |
| 31.08.2026 | 203,98 | 203,98 | 198,85 | 199,09 | -3,18% | 5.055.859,00 |
| 28.08.2026 | 203,58 | 207,56 | 203,06 | 205,63 | 1,52% | 3.591.995,00 |
| 27.08.2026 | 207,67 | 207,76 | 201,76 | 202,56 | -3,03% | 5.420.803,00 |
| 26.08.2026 | 214,45 | 215,59 | 208,06 | 208,89 | -2,29% | 4.012.351,00 |
| 25.08.2026 | 214,10 | 217,32 | 211,87 | 213,78 | 0,20% | 5.530.682,00 |
| 24.08.2026 | 210,84 | 215,05 | 210,79 | 213,36 | 1,78% | 4.911.806,00 |
| 21.08.2026 | 210,04 | 211,63 | 206,29 | 209,62 | -0,12% | 4.504.440,00 |
| 20.08.2026 | 212,00 | 213,00 | 209,51 | 209,87 | -1,47% | 3.852.890,00 |
| 19.08.2026 | 208,20 | 216,42 | 207,44 | 213,00 | 2,28% | 5.144.691,00 |
| 18.08.2026 | 205,75 | 211,64 | 204,81 | 208,25 | 1,70% | 4.536.323,00 |
| 17.08.2026 | 210,83 | 213,49 | 204,02 | 204,76 | -3,44% | 5.954.908,00 |
| 14.08.2026 | 212,56 | 214,93 | 211,71 | 212,06 | -0,60% | 4.105.886,00 |
| 13.08.2026 | 213,00 | 214,38 | 208,53 | 213,34 | 0,51% | 3.684.124,00 |
| 12.08.2026 | 209,57 | 212,87 | 208,00 | 212,26 | -0,29% | 3.998.222,00 |
| 11.08.2026 | 210,00 | 214,36 | 208,77 | 212,87 | 0,00% | 3.496.524,00 |
| 10.08.2026 | 213,93 | 215,45 | 209,21 | 212,88 | -0,72% | 4.705.725,00 |
| 07.08.2026 | 207,25 | 215,69 | 207,16 | 214,42 | 3,39% | 7.207.614,00 |
| 06.08.2026 | 207,45 | 211,82 | 205,82 | 207,39 | 0,18% | 6.867.378,00 |
| 05.08.2026 | 207,74 | 211,47 | 202,13 | 207,02 | 6,56% | 10.654.006,00 |
| 04.08.2026 | 192,83 | 195,15 | 190,37 | 194,27 | 0,81% | 9.369.624,00 |
| 03.08.2026 | 198,22 | 199,43 | 191,07 | 192,71 | -0,10% | 7.057.504,00 |
| 31.07.2026 | 191,61 | 194,96 | 190,80 | 192,90 | -0,18% | 4.599.771,00 |
| 30.07.2026 | 197,00 | 199,90 | 190,15 | 193,24 | -4,00% | 7.599.100,00 |
| 29.07.2026 | 196,44 | 204,61 | 195,34 | 201,30 | 1,00% | 7.908.253,00 |
| 28.07.2026 | 189,48 | 199,98 | 188,48 | 199,31 | 6,70% | 9.074.020,00 |
| 27.07.2026 | 180,67 | 187,34 | 180,59 | 186,79 | 5,26% | 5.667.051,00 |
| 24.07.2026 | 174,60 | 180,30 | 174,50 | 177,46 | 2,68% | 5.012.342,00 |
| 23.07.2026 | 174,07 | 175,80 | 171,02 | 172,83 | -2,83% | 4.669.334,00 |
| 22.07.2026 | 177,97 | 180,37 | 176,39 | 177,86 | -0,86% | 4.851.041,00 |
| 21.07.2026 | 178,98 | 180,56 | 177,10 | 179,40 | -0,03% | 4.039.825,00 |
| 20.07.2026 | 181,38 | 182,23 | 177,36 | 179,45 | -1,23% | 4.059.333,00 |
| 17.07.2026 | 183,23 | 184,36 | 178,76 | 181,68 | -1,59% | 7.195.966,00 |
| 16.07.2026 | 184,55 | 185,92 | 179,99 | 184,61 | 0,99% | 5.879.986,00 |
| 15.07.2026 | 175,30 | 183,14 | 175,20 | 182,80 | 4,55% | 6.800.522,00 |
| 14.07.2026 | 171,16 | 176,88 | 171,16 | 174,85 | -0,54% | 5.409.847,00 |
| 13.07.2026 | 178,48 | 180,64 | 174,51 | 175,80 | -1,45% | 5.079.902,00 |
| 10.07.2026 | 175,83 | 180,04 | 175,83 | 178,39 | 1,64% | 3.975.445,00 |
| 09.07.2026 | 172,27 | 175,65 | 170,31 | 175,52 | 0,71% | 4.613.005,00 |
| 08.07.2026 | 179,39 | 179,88 | 172,75 | 174,29 | -4,21% | 5.003.406,00 |
| 07.07.2026 | 184,80 | 188,31 | 180,90 | 181,95 | 0,51% | 5.369.491,00 |
| 06.07.2026 | 185,49 | 186,89 | 180,57 | 181,03 | -1,91% | 7.362.063,00 |
| 02.07.2026 | 184,35 | 186,42 | 181,68 | 184,56 | 1,05% | 14.189.105,00 |
| 01.07.2026 | 179,88 | 185,45 | 177,52 | 182,64 | 2,47% | 7.101.137,00 |
| 30.06.2026 | 180,31 | 181,38 | 176,70 | 178,24 | -2,29% | 6.581.970,00 |
| 29.06.2026 | 185,00 | 186,50 | 181,79 | 182,41 | 0,52% | 8.451.433,00 |
| 26.06.2026 | 177,41 | 183,29 | 176,92 | 181,46 | 2,49% | 12.746.725,00 |
| 25.06.2026 | 181,20 | 183,18 | 176,56 | 177,05 | -2,32% | 10.845.598,00 |
| 24.06.2026 | 171,17 | 184,88 | 171,01 | 181,25 | 7,29% | 13.956.105,00 |
| 23.06.2026 | 167,57 | 170,11 | 165,85 | 168,94 | 0,70% | 9.166.236,00 |
| 22.06.2026 | 169,49 | 171,00 | 164,13 | 167,77 | -2,33% | 8.274.747,00 |
| 18.06.2026 | 172,66 | 174,45 | 170,29 | 171,78 | 0,09% | 18.363.035,00 |
| 17.06.2026 | 174,78 | 176,58 | 170,70 | 171,63 | -2,33% | 5.894.954,00 |