51,093$
-0,50%
Echtzeit-Aktienkurs MakeMyTrip Ltd.
Bid:
Ask:
Aktienkurse zur MakeMyTrip Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 50,55 | 51,27 | 47,84 | 51,10 | -0,49% | 862.470,00 |
| 05.11.2026 | 51,15 | 51,52 | 48,00 | 51,35 | 1,18% | 3.347.405,00 |
| 04.11.2026 | 47,85 | 51,64 | 47,57 | 50,75 | 11,42% | 1.280.673,00 |
| 03.11.2026 | 45,51 | 45,67 | 44,45 | 45,55 | -0,11% | 665.799,00 |
| 02.11.2026 | 43,61 | 46,13 | 43,33 | 45,60 | 6,84% | 590.119,00 |
| 30.10.2026 | 43,06 | 43,06 | 41,74 | 42,68 | -0,74% | 551.400,00 |
| 29.10.2026 | 42,58 | 43,94 | 41,65 | 43,00 | 1,39% | 636.601,00 |
| 28.10.2026 | 41,28 | 43,05 | 41,10 | 42,41 | 2,54% | 824.199,00 |
| 27.10.2026 | 40,75 | 41,99 | 40,07 | 41,36 | 0,39% | 1.061.624,00 |
| 26.10.2026 | 42,30 | 42,60 | 38,80 | 41,20 | -2,11% | 1.054.562,00 |
| 23.10.2026 | 44,98 | 45,37 | 42,05 | 42,09 | -7,17% | 1.164.535,00 |
| 22.10.2026 | 43,72 | 45,64 | 43,72 | 45,34 | 2,35% | 874.424,00 |
| 21.10.2026 | 45,75 | 46,18 | 44,15 | 44,30 | -3,50% | 896.860,00 |
| 20.10.2026 | 44,51 | 46,54 | 43,99 | 45,91 | 3,17% | 949.895,00 |
| 19.10.2026 | 46,66 | 46,72 | 44,40 | 44,50 | -4,51% | 919.313,00 |
| 16.10.2026 | 47,40 | 47,86 | 45,88 | 46,60 | -0,40% | 1.317.205,00 |
| 15.10.2026 | 44,41 | 47,51 | 44,38 | 46,78 | 7,20% | 1.670.020,00 |
| 14.10.2026 | 44,23 | 44,99 | 43,16 | 43,64 | -2,43% | 926.684,00 |
| 13.10.2026 | 44,31 | 45,13 | 43,42 | 44,73 | 0,87% | 954.927,00 |
| 12.10.2026 | 44,22 | 44,92 | 44,05 | 44,34 | -0,87% | 787.941,00 |
| 09.10.2026 | 43,57 | 44,76 | 43,53 | 44,73 | 2,80% | 1.010.744,00 |
| 08.10.2026 | 43,10 | 44,00 | 42,21 | 43,51 | 0,18% | 1.828.011,00 |
| 07.10.2026 | 42,78 | 43,50 | 41,73 | 43,43 | 0,14% | 1.636.659,00 |
| 06.10.2026 | 45,29 | 45,88 | 42,45 | 43,37 | -3,62% | 2.261.604,00 |
| 05.10.2026 | 45,22 | 45,67 | 44,06 | 45,00 | 0,85% | 1.794.682,00 |
| 02.10.2026 | 48,23 | 48,33 | 44,45 | 44,62 | -6,55% | 1.568.827,00 |
| 01.10.2026 | 47,90 | 48,42 | 47,20 | 47,75 | 1,17% | 620.754,00 |
| 30.09.2026 | 47,30 | 47,84 | 45,81 | 47,20 | 0,21% | 1.006.112,00 |
| 29.09.2026 | 48,26 | 48,26 | 46,57 | 47,10 | -0,65% | 1.521.672,00 |
| 28.09.2026 | 46,75 | 47,81 | 45,52 | 47,41 | 1,41% | 792.987,00 |
| 25.09.2026 | 47,14 | 47,51 | 46,10 | 46,75 | -0,30% | 880.953,00 |
| 24.09.2026 | 46,60 | 47,36 | 46,14 | 46,89 | 0,21% | 1.640.087,00 |
| 23.09.2026 | 49,02 | 49,02 | 46,52 | 46,79 | -3,21% | 777.633,00 |
| 22.09.2026 | 49,06 | 49,06 | 47,81 | 48,34 | 0,88% | 517.911,00 |
| 21.09.2026 | 48,06 | 49,01 | 47,09 | 47,92 | 0,00% | 1.006.441,00 |
| 18.09.2026 | 47,87 | 48,08 | 46,77 | 47,92 | 0,10% | 1.355.479,00 |
| 17.09.2026 | 48,83 | 48,99 | 47,79 | 47,87 | -0,08% | 440.771,00 |
| 16.09.2026 | 47,76 | 48,67 | 47,42 | 47,91 | 0,08% | 901.899,00 |
| 15.09.2026 | 50,33 | 50,59 | 47,57 | 47,87 | -5,45% | 1.133.405,00 |
| 14.09.2026 | 49,90 | 50,96 | 49,71 | 50,63 | 1,08% | 569.434,00 |
| 11.09.2026 | 49,92 | 50,49 | 48,09 | 50,09 | 2,07% | 628.233,00 |
| 10.09.2026 | 48,13 | 49,66 | 48,00 | 49,08 | 0,05% | 1.201.515,00 |
| 09.09.2026 | 52,65 | 53,24 | 48,10 | 49,05 | -9,05% | 1.405.324,00 |
| 08.09.2026 | 55,06 | 55,27 | 52,88 | 53,93 | -3,04% | 751.589,00 |
| 04.09.2026 | 56,93 | 56,94 | 54,85 | 55,62 | -2,85% | 452.270,00 |
| 03.09.2026 | 58,46 | 58,75 | 56,70 | 57,25 | -0,75% | 413.733,00 |
| 02.09.2026 | 56,90 | 58,88 | 56,20 | 57,68 | 2,98% | 343.064,00 |
| 01.09.2026 | 57,23 | 58,00 | 55,72 | 56,01 | -3,86% | 408.529,00 |
| 31.08.2026 | 58,13 | 59,66 | 57,40 | 58,26 | -1,29% | 294.516,00 |
| 28.08.2026 | 58,87 | 59,53 | 58,08 | 59,02 | 1,44% | 298.997,00 |
| 27.08.2026 | 59,08 | 59,56 | 57,83 | 58,19 | -1,60% | 522.702,00 |
| 26.08.2026 | 60,41 | 60,75 | 58,51 | 59,13 | -2,15% | 456.667,00 |
| 25.08.2026 | 60,42 | 61,56 | 59,97 | 60,43 | 0,17% | 343.272,00 |
| 24.08.2026 | 59,87 | 60,70 | 59,06 | 60,33 | -0,22% | 313.516,00 |
| 21.08.2026 | 61,78 | 62,18 | 60,25 | 60,46 | -0,36% | 300.448,00 |
| 20.08.2026 | 61,93 | 63,20 | 60,66 | 60,68 | -0,91% | 431.895,00 |
| 19.08.2026 | 59,96 | 62,61 | 59,83 | 61,24 | 3,03% | 459.585,00 |
| 18.08.2026 | 59,48 | 60,45 | 58,92 | 59,44 | -0,51% | 216.434,00 |
| 17.08.2026 | 61,09 | 62,31 | 59,47 | 59,75 | -1,12% | 488.825,00 |
| 14.08.2026 | 61,43 | 61,65 | 60,04 | 60,42 | -0,53% | 256.685,00 |
| 13.08.2026 | 60,41 | 61,05 | 59,46 | 60,74 | 0,66% | 355.646,00 |
| 12.08.2026 | 61,41 | 62,48 | 59,95 | 60,34 | -1,74% | 466.466,00 |
| 11.08.2026 | 60,91 | 62,50 | 60,91 | 61,41 | 0,82% | 485.779,00 |
| 10.08.2026 | 60,09 | 61,82 | 59,74 | 60,91 | 1,50% | 373.255,00 |
| 07.08.2026 | 60,09 | 60,96 | 59,50 | 60,01 | -0,07% | 489.258,00 |
| 06.08.2026 | 60,09 | 60,88 | 59,23 | 60,05 | -1,98% | 1.067.807,00 |
| 05.08.2026 | 63,11 | 63,38 | 60,11 | 61,26 | -3,10% | 1.011.118,00 |
| 04.08.2026 | 61,50 | 64,28 | 61,05 | 63,22 | 2,33% | 1.463.551,00 |
| 03.08.2026 | 62,78 | 65,00 | 60,16 | 61,78 | 8,48% | 1.499.139,00 |
| 31.07.2026 | 56,92 | 57,55 | 55,53 | 56,95 | -0,23% | 794.859,00 |
| 30.07.2026 | 57,02 | 59,79 | 55,89 | 57,08 | -0,12% | 744.283,00 |
| 29.07.2026 | 54,01 | 57,94 | 54,01 | 57,15 | 6,42% | 811.824,00 |
| 28.07.2026 | 52,67 | 54,10 | 52,11 | 53,70 | 2,54% | 574.727,00 |
| 27.07.2026 | 50,57 | 52,55 | 50,57 | 52,37 | 6,38% | 656.952,00 |
| 24.07.2026 | 49,86 | 50,15 | 48,70 | 49,23 | 0,08% | 884.813,00 |
| 23.07.2026 | 50,20 | 51,04 | 48,34 | 49,19 | -4,58% | 723.628,00 |
| 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 |