49,182$
-0,02%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 50,20 | 51,04 | 48,34 | 49,19 | -4,58% | 723.623,00 |
| 22.07.2026 | 55,70 | 55,70 | 51,35 | 51,55 | -8,74% | 1.035.423,00 |
| 21.07.2026 | 52,19 | 56,77 | 52,06 | 56,49 | 6,18% | 1.083.041,00 |
| 20.07.2026 | 54,32 | 55,89 | 53,08 | 53,20 | -2,60% | 732.570,00 |
| 17.07.2026 | 52,81 | 54,71 | 52,81 | 54,62 | 0,77% | 831.754,00 |
| 16.07.2026 | 55,79 | 55,79 | 53,53 | 54,20 | -1,95% | 940.106,00 |
| 15.07.2026 | 55,58 | 57,08 | 54,90 | 55,28 | -0,84% | 606.897,00 |
| 14.07.2026 | 55,94 | 56,83 | 54,36 | 55,75 | -2,42% | 858.269,00 |
| 13.07.2026 | 58,62 | 59,47 | 56,61 | 57,13 | -2,54% | 693.848,00 |
| 10.07.2026 | 58,90 | 59,87 | 57,55 | 58,62 | 1,03% | 783.848,00 |
| 09.07.2026 | 56,76 | 58,14 | 56,18 | 58,02 | 1,84% | 984.415,00 |
| 08.07.2026 | 57,10 | 58,00 | 55,13 | 56,97 | -2,91% | 1.524.041,00 |
| 07.07.2026 | 58,23 | 60,67 | 58,23 | 58,68 | 2,41% | 961.205,00 |
| 06.07.2026 | 58,51 | 58,80 | 57,06 | 57,30 | -1,66% | 964.459,00 |
| 02.07.2026 | 58,19 | 58,49 | 56,55 | 58,27 | 0,14% | 940.146,00 |
| 01.07.2026 | 53,55 | 58,54 | 53,18 | 58,19 | 9,19% | 1.845.431,00 |
| 30.06.2026 | 52,94 | 54,43 | 52,01 | 53,29 | -1,08% | 969.896,00 |
| 29.06.2026 | 54,12 | 55,15 | 53,21 | 53,87 | 0,92% | 1.215.376,00 |
| 26.06.2026 | 51,78 | 54,12 | 51,56 | 53,38 | 2,40% | 1.350.895,00 |
| 25.06.2026 | 51,16 | 52,20 | 50,07 | 52,13 | 0,87% | 2.226.164,00 |
| 24.06.2026 | 46,75 | 52,07 | 46,75 | 51,68 | 10,90% | 3.013.212,00 |
| 23.06.2026 | 45,65 | 47,08 | 45,63 | 46,60 | 1,04% | 493.081,00 |
| 22.06.2026 | 45,30 | 48,00 | 45,30 | 46,12 | -1,20% | 1.054.301,00 |
| 19.06.2026 | 46,64 | 46,69 | 46,61 | 46,68 | -0,09% | - |
| 18.06.2026 | 46,00 | 47,00 | 45,11 | 46,72 | 2,83% | 887.137,00 |
| 17.06.2026 | 45,61 | 46,90 | 44,94 | 45,44 | -0,51% | 1.002.549,00 |
| 16.06.2026 | 45,25 | 47,11 | 44,61 | 45,67 | 0,55% | 923.671,00 |
| 15.06.2026 | 46,74 | 49,99 | 44,80 | 45,42 | 5,26% | 2.464.113,00 |
| 12.06.2026 | 41,74 | 44,90 | 41,40 | 43,15 | 3,38% | 2.046.422,00 |
| 11.06.2026 | 38,83 | 41,77 | 38,26 | 41,74 | 6,92% | 2.477.180,00 |
| 10.06.2026 | 40,73 | 41,97 | 39,04 | 39,04 | -4,85% | 663.344,00 |
| 09.06.2026 | 41,99 | 44,08 | 41,02 | 41,03 | -1,63% | 913.690,00 |
| 08.06.2026 | 44,50 | 44,50 | 41,64 | 41,71 | -5,40% | 1.230.729,00 |
| 05.06.2026 | 45,18 | 45,66 | 43,88 | 44,09 | -2,39% | 362.503,00 |
| 04.06.2026 | 45,19 | 46,87 | 45,17 | 45,17 | 1,21% | 554.348,00 |
| 03.06.2026 | 46,71 | 47,44 | 43,41 | 44,63 | -4,72% | 1.272.819,00 |
| 02.06.2026 | 47,20 | 47,20 | 46,00 | 46,84 | -1,01% | 554.847,00 |
| 01.06.2026 | 46,55 | 47,99 | 46,33 | 47,32 | 1,24% | 555.274,00 |
| 29.05.2026 | 47,51 | 48,11 | 46,71 | 46,74 | -1,20% | 618.206,00 |
| 28.05.2026 | 44,49 | 47,89 | 44,08 | 47,31 | 5,44% | 802.685,00 |
| 27.05.2026 | 42,54 | 45,37 | 42,22 | 44,87 | 6,03% | 1.017.945,00 |
| 26.05.2026 | 43,00 | 43,54 | 41,90 | 42,32 | -1,01% | 984.668,00 |
| 22.05.2026 | 43,00 | 43,86 | 42,20 | 42,75 | -0,58% | 469.591,00 |
| 21.05.2026 | 42,53 | 43,41 | 41,41 | 43,00 | 0,16% | 1.271.721,00 |
| 20.05.2026 | 41,19 | 43,56 | 41,00 | 42,93 | 3,55% | 1.242.768,00 |
| 19.05.2026 | 44,34 | 45,50 | 39,07 | 41,46 | -7,72% | 2.215.846,00 |
| 18.05.2026 | 43,90 | 45,90 | 43,31 | 44,93 | 3,76% | 1.150.121,00 |
| 15.05.2026 | 43,03 | 43,84 | 42,50 | 43,30 | 0,12% | 1.308.458,00 |
| 14.05.2026 | 43,51 | 44,46 | 43,04 | 43,25 | 0,28% | 859.479,00 |
| 13.05.2026 | 44,39 | 44,76 | 42,70 | 43,13 | -4,09% | 744.660,00 |
| 12.05.2026 | 46,00 | 46,95 | 44,94 | 44,97 | -2,85% | 657.160,00 |
| 11.05.2026 | 46,16 | 47,16 | 45,20 | 46,29 | -3,24% | 922.405,00 |
| 08.05.2026 | 49,86 | 50,49 | 47,31 | 47,84 | -5,29% | 615.516,00 |
| 07.05.2026 | 50,27 | 51,09 | 49,49 | 50,51 | 2,06% | 870.764,00 |
| 06.05.2026 | 49,02 | 50,13 | 48,37 | 49,49 | 5,14% | 587.667,00 |
| 05.05.2026 | 46,89 | 47,60 | 46,30 | 47,07 | 0,45% | 716.063,00 |
| 04.05.2026 | 48,20 | 48,97 | 46,15 | 46,86 | -2,78% | 1.430.827,00 |
| 01.05.2026 | 48,07 | 49,00 | 47,56 | 48,20 | 2,10% | 895.551,00 |
| 30.04.2026 | 47,63 | 48,13 | 46,49 | 47,21 | -0,69% | 908.944,00 |
| 29.04.2026 | 46,47 | 47,65 | 46,47 | 47,54 | 1,52% | 1.207.935,00 |
| 28.04.2026 | 46,97 | 47,24 | 46,51 | 46,83 | -0,80% | 1.156.555,00 |
| 27.04.2026 | 46,10 | 47,65 | 46,10 | 47,21 | 2,59% | 1.082.979,00 |
| 24.04.2026 | 45,60 | 46,19 | 44,99 | 46,02 | 0,83% | 670.416,00 |
| 23.04.2026 | 45,50 | 45,69 | 44,66 | 45,64 | -0,52% | 680.126,00 |
| 22.04.2026 | 47,92 | 48,06 | 45,13 | 45,88 | -4,38% | 1.203.869,00 |
| 21.04.2026 | 49,21 | 50,08 | 47,77 | 47,98 | -3,32% | 974.471,00 |
| 20.04.2026 | 50,00 | 50,36 | 49,08 | 49,63 | -2,72% | 1.065.429,00 |
| 17.04.2026 | 48,98 | 51,39 | 48,98 | 51,02 | 6,62% | 2.582.502,00 |
| 16.04.2026 | 47,40 | 48,25 | 46,84 | 47,85 | 2,00% | 1.946.784,00 |
| 15.04.2026 | 45,29 | 47,88 | 45,13 | 46,91 | 5,13% | 2.092.653,00 |
| 14.04.2026 | 43,56 | 44,71 | 42,75 | 44,62 | 3,55% | 1.634.354,00 |
| 13.04.2026 | 40,16 | 43,25 | 39,96 | 43,09 | 5,48% | 954.646,00 |
| 10.04.2026 | 42,06 | 42,23 | 40,27 | 40,85 | -1,78% | 1.043.333,00 |
| 09.04.2026 | 41,47 | 42,74 | 40,60 | 41,59 | -2,12% | 1.247.614,00 |
| 08.04.2026 | 42,24 | 44,81 | 41,00 | 42,49 | 11,03% | 2.401.488,00 |
| 07.04.2026 | 40,69 | 40,95 | 37,41 | 38,27 | -6,06% | 1.711.399,00 |
| 06.04.2026 | 39,37 | 42,05 | 39,37 | 40,74 | 2,26% | 1.906.478,00 |
| 02.04.2026 | 36,50 | 40,28 | 36,50 | 39,84 | 5,17% | 2.011.796,00 |
| 01.04.2026 | 38,01 | 39,75 | 37,51 | 37,88 | 1,58% | 2.444.153,00 |
| 31.03.2026 | 36,99 | 37,98 | 34,64 | 37,29 | 2,53% | 2.507.698,00 |
| 30.03.2026 | 35,82 | 36,70 | 32,67 | 36,37 | 0,19% | 3.640.386,00 |
| 27.03.2026 | 39,82 | 40,11 | 36,03 | 36,30 | -9,25% | 2.159.204,00 |
| 26.03.2026 | 38,75 | 40,09 | 38,65 | 40,00 | 2,28% | 1.606.047,00 |
| 25.03.2026 | 40,92 | 41,49 | 38,23 | 39,11 | -2,00% | 1.583.266,00 |
| 24.03.2026 | 40,27 | 41,00 | 39,20 | 39,91 | -1,87% | 1.994.688,00 |
| 23.03.2026 | 40,38 | 42,85 | 39,87 | 40,67 | 2,24% | 1.982.622,00 |
| 20.03.2026 | 42,14 | 42,42 | 39,42 | 39,78 | -6,95% | 2.411.744,00 |
| 19.03.2026 | 42,44 | 43,63 | 42,01 | 42,75 | -0,30% | 1.234.288,00 |
| 18.03.2026 | 44,66 | 46,07 | 42,72 | 42,88 | -6,21% | 1.785.738,00 |
| 17.03.2026 | 45,57 | 47,69 | 45,01 | 45,72 | -0,09% | 1.116.952,00 |
| 16.03.2026 | 45,96 | 47,23 | 45,55 | 45,76 | 0,57% | 1.189.849,00 |
| 13.03.2026 | 46,00 | 46,21 | 45,04 | 45,50 | -0,07% | 1.221.417,00 |
| 12.03.2026 | 46,41 | 47,08 | 45,10 | 45,53 | -3,92% | 2.007.868,00 |
| 11.03.2026 | 48,33 | 48,82 | 46,99 | 47,39 | -2,55% | 1.084.104,00 |
| 10.03.2026 | 49,99 | 50,82 | 47,58 | 48,63 | -3,34% | 890.752,00 |
| 09.03.2026 | 50,20 | 51,00 | 48,55 | 50,31 | -3,47% | 1.369.859,00 |
| 06.03.2026 | 52,00 | 53,18 | 50,87 | 52,12 | -1,55% | 2.089.442,00 |
| 05.03.2026 | 49,16 | 53,52 | 48,99 | 52,94 | 7,93% | 1.771.650,00 |
| 04.03.2026 | 50,97 | 51,18 | 48,20 | 49,05 | -3,65% | 1.861.070,00 |
| 03.03.2026 | 54,32 | 55,08 | 50,48 | 50,91 | -8,99% | 2.770.717,00 |