98,753$
-0,38%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 98,18 | 99,37 | 96,92 | 99,13 | 1,20% | 850.384,00 |
| 31.03.2025 | 99,27 | 99,37 | 95,54 | 97,95 | -5,37% | 1.136.356,00 |
| 28.03.2025 | 107,05 | 107,05 | 103,12 | 103,51 | -2,27% | 544.712,00 |
| 27.03.2025 | 104,67 | 106,93 | 103,43 | 105,92 | -0,66% | 737.467,00 |
| 26.03.2025 | 108,83 | 109,00 | 106,21 | 106,62 | -1,34% | 1.007.338,00 |
| 25.03.2025 | 106,53 | 108,82 | 106,01 | 108,07 | 0,98% | 580.782,00 |
| 24.03.2025 | 102,84 | 107,39 | 102,84 | 107,02 | 5,90% | 664.169,00 |
| 21.03.2025 | 99,03 | 101,70 | 98,10 | 101,06 | 1,19% | 567.110,00 |
| 20.03.2025 | 100,17 | 101,57 | 99,37 | 99,87 | -0,24% | 439.392,00 |
| 19.03.2025 | 96,56 | 100,46 | 95,68 | 100,11 | 4,54% | 615.404,00 |
| 18.03.2025 | 96,23 | 96,97 | 93,92 | 95,76 | -0,28% | 454.931,00 |
| 17.03.2025 | 94,27 | 96,88 | 93,35 | 96,03 | 2,14% | 486.188,00 |
| 14.03.2025 | 95,10 | 96,00 | 93,03 | 94,02 | 1,78% | 766.941,00 |
| 13.03.2025 | 92,57 | 93,57 | 91,18 | 92,38 | -0,68% | 863.802,00 |
| 12.03.2025 | 93,00 | 93,37 | 91,00 | 93,01 | 3,74% | 1.440.475,00 |
| 11.03.2025 | 84,17 | 90,24 | 84,00 | 89,66 | 5,54% | 1.202.994,00 |
| 10.03.2025 | 84,48 | 85,64 | 81,84 | 84,95 | -2,48% | 1.384.707,00 |
| 07.03.2025 | 87,98 | 87,98 | 84,29 | 87,11 | 0,14% | 1.220.360,00 |
| 06.03.2025 | 90,00 | 90,01 | 86,38 | 86,99 | -5,03% | 1.123.829,00 |
| 05.03.2025 | 92,62 | 93,31 | 90,00 | 91,60 | -1,92% | 1.291.726,00 |
| 04.03.2025 | 92,75 | 94,50 | 89,70 | 93,39 | -1,22% | 1.274.858,00 |
| 03.03.2025 | 96,42 | 97,54 | 93,80 | 94,54 | -1,79% | 672.878,00 |
| 28.02.2025 | 91,72 | 96,64 | 91,00 | 96,26 | 3,44% | 811.604,00 |
| 27.02.2025 | 95,00 | 96,52 | 91,70 | 93,06 | -0,29% | 692.182,00 |
| 26.02.2025 | 93,30 | 96,99 | 92,39 | 93,33 | 0,57% | 1.155.562,00 |
| 25.02.2025 | 99,57 | 99,68 | 92,56 | 92,80 | -7,28% | 1.513.256,00 |
| 24.02.2025 | 99,15 | 103,60 | 99,15 | 100,09 | 2,27% | 829.623,00 |
| 21.02.2025 | 102,87 | 104,08 | 97,59 | 97,87 | -3,71% | 844.646,00 |
| 20.02.2025 | 104,26 | 106,50 | 100,73 | 101,64 | -2,48% | 710.607,00 |
| 19.02.2025 | 101,25 | 105,14 | 100,47 | 104,23 | 2,59% | 855.258,00 |
| 18.02.2025 | 103,74 | 104,57 | 99,33 | 101,60 | -2,34% | 1.018.471,00 |
| 17.02.2025 | 104,04 | 104,07 | 103,68 | 104,03 | 0,44% | - |
| 14.02.2025 | 104,76 | 105,47 | 102,29 | 103,58 | -0,65% | 878.068,00 |
| 13.02.2025 | 105,33 | 106,10 | 103,12 | 104,26 | -0,70% | 515.636,00 |
| 12.02.2025 | 105,00 | 109,59 | 103,87 | 105,00 | -0,32% | 711.619,00 |
| 11.02.2025 | 108,77 | 108,77 | 104,32 | 105,34 | -4,94% | 1.030.372,00 |
| 10.02.2025 | 114,62 | 115,24 | 110,05 | 110,82 | -2,44% | 1.097.587,00 |
| 07.02.2025 | 116,48 | 118,00 | 110,15 | 113,59 | -2,66% | 1.094.305,00 |
| 06.02.2025 | 120,19 | 120,19 | 114,89 | 116,69 | -2,64% | 514.836,00 |
| 05.02.2025 | 117,35 | 120,68 | 115,59 | 119,85 | 1,57% | 635.956,00 |
| 04.02.2025 | 118,29 | 120,73 | 117,04 | 118,00 | -0,19% | 830.658,00 |
| 03.02.2025 | 108,01 | 119,31 | 107,99 | 118,23 | 8,20% | 1.170.475,00 |
| 31.01.2025 | 110,66 | 110,66 | 107,59 | 109,27 | -1,96% | 614.357,00 |
| 30.01.2025 | 109,68 | 114,53 | 109,36 | 111,45 | 2,50% | 1.453.854,00 |
| 29.01.2025 | 107,32 | 109,37 | 106,10 | 108,73 | 1,65% | 405.816,00 |
| 28.01.2025 | 104,61 | 107,91 | 103,01 | 106,96 | 2,79% | 893.642,00 |
| 27.01.2025 | 103,16 | 105,40 | 101,35 | 104,06 | -4,59% | 1.277.319,00 |
| 24.01.2025 | 108,44 | 112,20 | 106,57 | 109,07 | -0,34% | 1.047.059,00 |
| 23.01.2025 | 105,00 | 111,25 | 101,00 | 109,44 | 6,10% | 1.263.321,00 |
| 22.01.2025 | 100,54 | 103,50 | 99,08 | 103,15 | 3,57% | 1.173.989,00 |
| 21.01.2025 | 107,55 | 108,29 | 98,41 | 99,59 | -6,75% | 1.431.685,00 |
| 17.01.2025 | 106,47 | 109,13 | 106,00 | 106,80 | 1,43% | 308.900,00 |
| 16.01.2025 | 105,45 | 109,19 | 104,89 | 105,29 | 0,18% | 356.736,00 |
| 15.01.2025 | 106,59 | 108,72 | 104,42 | 105,10 | 2,18% | 843.397,00 |
| 14.01.2025 | 102,00 | 104,77 | 102,00 | 102,86 | 2,35% | 675.980,00 |
| 13.01.2025 | 102,85 | 103,66 | 97,00 | 100,50 | -5,55% | 1.154.462,00 |
| 10.01.2025 | 111,41 | 113,12 | 105,91 | 106,41 | -5,24% | 636.784,00 |
| 08.01.2025 | 112,17 | 113,21 | 111,41 | 112,30 | -0,53% | 499.592,00 |
| 07.01.2025 | 118,60 | 118,60 | 111,80 | 112,90 | -4,31% | 407.126,00 |
| 06.01.2025 | 119,40 | 122,35 | 116,97 | 117,99 | 0,71% | 514.900,00 |
| 03.01.2025 | 116,41 | 118,98 | 115,08 | 117,16 | 0,80% | 276.811,00 |
| 02.01.2025 | 112,28 | 116,75 | 109,76 | 116,23 | 3,52% | 448.289,00 |
| 31.12.2024 | 114,50 | 114,96 | 112,16 | 112,28 | -1,51% | 185.416,00 |
| 30.12.2024 | 110,71 | 114,27 | 109,00 | 114,00 | -0,46% | 291.899,00 |
| 27.12.2024 | 115,96 | 115,96 | 112,26 | 114,53 | -1,45% | 197.165,00 |
| 26.12.2024 | 114,37 | 117,19 | 113,95 | 116,21 | 1,79% | 206.602,00 |
| 24.12.2024 | 115,81 | 117,06 | 113,42 | 114,17 | -1,31% | 173.066,00 |
| 23.12.2024 | 112,00 | 117,15 | 110,35 | 115,69 | 4,23% | 398.132,00 |
| 20.12.2024 | 111,09 | 113,20 | 109,62 | 111,00 | -1,77% | 784.432,00 |
| 19.12.2024 | 115,39 | 116,69 | 112,01 | 113,00 | 1,10% | 524.640,00 |
| 18.12.2024 | 120,00 | 120,97 | 111,77 | 111,77 | -5,29% | 442.809,00 |
| 17.12.2024 | 116,81 | 118,16 | 111,63 | 118,01 | 0,58% | 611.322,00 |
| 16.12.2024 | 117,17 | 119,46 | 115,40 | 117,33 | 0,14% | 262.656,00 |
| 13.12.2024 | 118,26 | 121,00 | 116,76 | 117,17 | -0,28% | 345.371,00 |
| 12.12.2024 | 119,90 | 121,37 | 117,33 | 117,50 | -2,03% | 319.553,00 |
| 11.12.2024 | 118,42 | 121,85 | 118,42 | 119,93 | 2,19% | 841.951,00 |
| 10.12.2024 | 117,51 | 123,00 | 116,10 | 117,36 | 2,02% | 542.541,00 |
| 09.12.2024 | 118,65 | 120,64 | 114,55 | 115,04 | -4,50% | 622.608,00 |
| 06.12.2024 | 116,99 | 120,97 | 116,80 | 120,46 | 3,56% | 576.826,00 |
| 05.12.2024 | 117,67 | 117,67 | 109,10 | 116,32 | -0,27% | 421.111,00 |
| 04.12.2024 | 118,82 | 119,45 | 115,33 | 116,63 | 0,15% | 430.035,00 |
| 03.12.2024 | 114,42 | 118,75 | 113,80 | 116,45 | 1,50% | 621.768,00 |
| 02.12.2024 | 114,93 | 116,88 | 113,18 | 114,73 | -0,01% | 515.870,00 |
| 29.11.2024 | 114,18 | 116,00 | 112,51 | 114,74 | 0,55% | 403.348,00 |
| 27.11.2024 | 114,65 | 114,92 | 112,08 | 114,11 | -0,12% | 547.553,00 |
| 26.11.2024 | 111,39 | 114,69 | 110,38 | 114,25 | 3,96% | 506.037,00 |
| 25.11.2024 | 109,73 | 111,16 | 108,25 | 109,90 | 1,08% | 336.791,00 |
| 22.11.2024 | 109,00 | 110,11 | 107,69 | 108,73 | -0,88% | 214.211,00 |
| 21.11.2024 | 106,49 | 110,07 | 105,01 | 109,69 | 2,26% | 511.346,00 |
| 20.11.2024 | 104,45 | 108,12 | 104,25 | 107,27 | 4,15% | 573.188,00 |
| 19.11.2024 | 98,51 | 104,46 | 98,35 | 103,00 | 2,67% | 1.071.202,00 |
| 18.11.2024 | 97,56 | 101,00 | 97,05 | 100,32 | 2,86% | 408.848,00 |
| 15.11.2024 | 101,73 | 101,73 | 96,54 | 97,53 | -5,34% | 1.065.699,00 |
| 14.11.2024 | 103,85 | 106,06 | 102,80 | 103,03 | -1,33% | 282.346,00 |
| 13.11.2024 | 103,17 | 107,17 | 103,17 | 104,42 | 0,37% | 543.805,00 |
| 12.11.2024 | 106,04 | 106,80 | 102,56 | 104,04 | -2,69% | 413.731,00 |
| 11.11.2024 | 107,64 | 108,27 | 105,52 | 106,92 | 0,09% | 470.054,00 |
| 08.11.2024 | 103,90 | 107,16 | 103,85 | 106,82 | 2,71% | 473.697,00 |
| 07.11.2024 | 111,48 | 112,77 | 103,50 | 104,00 | -8,33% | 883.826,00 |
| 06.11.2024 | 105,00 | 113,61 | 103,40 | 113,45 | 10,94% | 1.107.436,00 |