36,933$
0,36%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 37,25 | 37,30 | 36,72 | 37,00 | 0,54% | 840.449,00 |
| 05.06.2025 | 37,44 | 37,85 | 36,66 | 36,80 | -1,74% | 1.122.201,00 |
| 04.06.2025 | 37,46 | 37,92 | 37,14 | 37,45 | -0,13% | 741.508,00 |
| 03.06.2025 | 37,17 | 37,56 | 36,81 | 37,50 | 0,94% | 658.511,00 |
| 02.06.2025 | 37,83 | 38,10 | 37,09 | 37,15 | -2,67% | 1.020.554,00 |
| 30.05.2025 | 38,70 | 38,70 | 37,71 | 38,17 | -1,29% | 912.820,00 |
| 29.05.2025 | 38,78 | 39,58 | 38,52 | 38,67 | -0,23% | 752.465,00 |
| 28.05.2025 | 38,46 | 38,84 | 38,29 | 38,76 | 0,78% | 562.911,00 |
| 27.05.2025 | 37,96 | 38,52 | 37,77 | 38,46 | 2,83% | 664.953,00 |
| 23.05.2025 | 37,53 | 37,80 | 37,34 | 37,40 | -1,71% | 497.228,00 |
| 22.05.2025 | 37,99 | 38,58 | 37,86 | 38,05 | 0,08% | 543.283,00 |
| 21.05.2025 | 38,17 | 38,69 | 37,83 | 38,02 | -1,48% | 1.064.383,00 |
| 20.05.2025 | 38,47 | 38,81 | 38,30 | 38,59 | 0,10% | 1.110.182,00 |
| 19.05.2025 | 38,82 | 38,88 | 38,40 | 38,55 | -1,51% | 741.206,00 |
| 16.05.2025 | 39,66 | 39,72 | 39,07 | 39,14 | -1,01% | 793.713,00 |
| 15.05.2025 | 40,76 | 41,22 | 39,49 | 39,54 | -3,40% | 921.767,00 |
| 14.05.2025 | 40,27 | 41,10 | 40,27 | 40,93 | 0,86% | 817.335,00 |
| 13.05.2025 | 40,34 | 41,09 | 40,34 | 40,58 | 0,69% | 744.048,00 |
| 12.05.2025 | 39,88 | 40,69 | 39,36 | 40,30 | 3,39% | 1.043.284,00 |
| 09.05.2025 | 37,00 | 40,25 | 36,24 | 38,98 | 9,07% | 1.417.345,00 |
| 08.05.2025 | 35,74 | 36,22 | 35,53 | 35,74 | 0,59% | 828.608,00 |
| 07.05.2025 | 35,04 | 35,60 | 34,83 | 35,53 | 2,63% | 669.351,00 |
| 06.05.2025 | 35,03 | 35,22 | 34,60 | 34,62 | -1,17% | 831.850,00 |
| 05.05.2025 | 34,98 | 35,57 | 34,87 | 35,03 | -0,43% | 677.832,00 |
| 02.05.2025 | 35,37 | 35,65 | 35,12 | 35,18 | 0,06% | 516.822,00 |
| 01.05.2025 | 35,09 | 35,55 | 34,86 | 35,16 | 0,23% | 387.568,00 |
| 30.04.2025 | 35,24 | 35,24 | 34,62 | 35,08 | -2,01% | 607.083,00 |
| 29.04.2025 | 35,70 | 35,95 | 35,32 | 35,80 | 0,62% | 417.557,00 |
| 28.04.2025 | 35,32 | 35,75 | 35,23 | 35,58 | 0,42% | 511.997,00 |
| 25.04.2025 | 35,29 | 35,58 | 35,02 | 35,43 | 0,85% | 447.852,00 |
| 24.04.2025 | 34,43 | 35,19 | 34,43 | 35,13 | 2,06% | 500.485,00 |
| 23.04.2025 | 34,71 | 35,00 | 34,09 | 34,42 | 2,62% | 651.858,00 |
| 22.04.2025 | 32,73 | 33,61 | 32,51 | 33,54 | 3,01% | 633.669,00 |
| 21.04.2025 | 32,76 | 32,88 | 32,29 | 32,56 | -1,51% | 678.444,00 |
| 17.04.2025 | 33,25 | 33,57 | 32,66 | 33,06 | -1,46% | 630.564,00 |
| 16.04.2025 | 33,66 | 34,13 | 33,31 | 33,55 | -0,97% | 633.087,00 |
| 15.04.2025 | 33,77 | 34,04 | 33,56 | 33,88 | 0,12% | 743.983,00 |
| 14.04.2025 | 34,76 | 34,76 | 33,57 | 33,84 | -1,05% | 631.556,00 |
| 11.04.2025 | 34,27 | 34,42 | 33,55 | 34,20 | -0,15% | 818.990,00 |
| 10.04.2025 | 35,09 | 35,16 | 33,75 | 34,25 | -4,14% | 981.886,00 |
| 09.04.2025 | 32,60 | 36,12 | 32,56 | 35,73 | 8,80% | 1.010.512,00 |
| 08.04.2025 | 34,04 | 34,74 | 32,57 | 32,84 | -1,74% | 1.129.140,00 |
| 07.04.2025 | 34,34 | 35,81 | 33,02 | 33,42 | -6,28% | 1.835.653,00 |
| 04.04.2025 | 35,88 | 36,74 | 35,52 | 35,66 | -3,80% | 1.154.835,00 |
| 03.04.2025 | 37,03 | 37,57 | 36,44 | 37,07 | -3,39% | 1.082.819,00 |
| 02.04.2025 | 37,66 | 38,54 | 37,60 | 38,37 | 0,55% | 961.097,00 |
| 01.04.2025 | 37,03 | 38,16 | 36,71 | 38,16 | 3,05% | 739.248,00 |
| 31.03.2025 | 36,65 | 37,24 | 36,25 | 37,03 | -0,48% | 995.773,00 |
| 28.03.2025 | 37,80 | 37,92 | 37,02 | 37,21 | -2,00% | 774.781,00 |
| 27.03.2025 | 38,24 | 38,77 | 37,95 | 37,97 | -1,04% | 1.014.200,00 |
| 26.03.2025 | 37,60 | 38,43 | 37,54 | 38,37 | 2,10% | 965.819,00 |
| 25.03.2025 | 36,90 | 37,61 | 36,90 | 37,58 | 2,06% | 1.299.650,00 |
| 24.03.2025 | 36,34 | 36,88 | 36,32 | 36,82 | 2,99% | 795.205,00 |
| 21.03.2025 | 35,13 | 35,96 | 35,13 | 35,75 | 0,87% | 2.671.011,00 |
| 20.03.2025 | 35,08 | 35,93 | 35,08 | 35,44 | -0,17% | 680.756,00 |
| 19.03.2025 | 35,09 | 35,72 | 35,09 | 35,50 | 1,46% | 533.834,00 |
| 18.03.2025 | 34,79 | 35,11 | 34,49 | 34,99 | -0,26% | 611.625,00 |
| 17.03.2025 | 35,01 | 35,52 | 34,76 | 35,08 | 0,11% | 718.534,00 |
| 14.03.2025 | 34,19 | 35,07 | 34,08 | 35,04 | 3,06% | 821.645,00 |
| 13.03.2025 | 34,82 | 34,93 | 34,00 | 34,00 | -2,52% | 831.988,00 |
| 12.03.2025 | 35,37 | 35,48 | 34,74 | 34,88 | -0,77% | 729.172,00 |
| 11.03.2025 | 35,19 | 35,70 | 34,92 | 35,15 | -0,28% | 720.464,00 |
| 10.03.2025 | 34,98 | 35,66 | 34,84 | 35,25 | 0,28% | 1.100.744,00 |
| 07.03.2025 | 33,89 | 35,31 | 33,83 | 35,15 | 3,50% | 1.121.633,00 |
| 06.03.2025 | 33,37 | 34,41 | 33,31 | 33,96 | 0,83% | 697.994,00 |
| 05.03.2025 | 33,68 | 34,05 | 33,33 | 33,68 | 0,12% | 820.118,00 |
| 04.03.2025 | 33,30 | 34,02 | 33,12 | 33,64 | 0,12% | 903.935,00 |
| 03.03.2025 | 34,37 | 34,63 | 33,40 | 33,60 | -2,07% | 756.378,00 |
| 28.02.2025 | 33,82 | 34,34 | 33,59 | 34,31 | 0,65% | 926.501,00 |
| 27.02.2025 | 34,32 | 34,53 | 33,62 | 34,09 | -0,32% | 835.221,00 |
| 26.02.2025 | 34,54 | 35,04 | 34,08 | 34,20 | -1,18% | 909.666,00 |
| 25.02.2025 | 35,29 | 35,44 | 34,41 | 34,61 | -2,04% | 789.019,00 |
| 24.02.2025 | 35,59 | 35,75 | 35,21 | 35,33 | -1,09% | 756.914,00 |
| 21.02.2025 | 36,68 | 36,68 | 35,28 | 35,72 | -2,38% | 1.049.154,00 |
| 20.02.2025 | 37,73 | 37,74 | 36,28 | 36,59 | -3,56% | 909.965,00 |
| 19.02.2025 | 37,72 | 38,22 | 37,37 | 37,94 | -0,45% | 658.976,00 |
| 18.02.2025 | 37,30 | 38,13 | 36,64 | 38,11 | 1,90% | 919.477,00 |
| 17.02.2025 | 37,29 | 37,40 | 37,23 | 37,40 | 0,16% | - |
| 14.02.2025 | 40,03 | 40,49 | 37,21 | 37,34 | -7,92% | 1.650.885,00 |
| 13.02.2025 | 39,93 | 40,74 | 39,38 | 40,55 | 2,22% | 742.539,00 |
| 12.02.2025 | 39,51 | 40,07 | 39,37 | 39,67 | -1,07% | 562.265,00 |
| 11.02.2025 | 39,54 | 40,27 | 39,39 | 40,10 | 1,11% | 802.535,00 |
| 10.02.2025 | 39,97 | 40,10 | 39,48 | 39,66 | 0,25% | 537.554,00 |
| 07.02.2025 | 39,61 | 39,91 | 39,29 | 39,56 | 0,13% | 692.464,00 |
| 06.02.2025 | 39,88 | 39,88 | 39,22 | 39,51 | -0,78% | 441.906,00 |
| 05.02.2025 | 40,02 | 40,11 | 39,42 | 39,82 | -0,87% | 449.434,00 |
| 04.02.2025 | 39,64 | 40,28 | 39,64 | 40,17 | 1,47% | 374.739,00 |
| 03.02.2025 | 39,14 | 39,99 | 39,09 | 39,59 | -0,88% | 482.220,00 |
| 31.01.2025 | 40,46 | 40,86 | 39,70 | 39,94 | -1,36% | 595.298,00 |
| 30.01.2025 | 41,40 | 41,72 | 40,42 | 40,49 | -1,34% | 681.542,00 |
| 29.01.2025 | 41,23 | 41,53 | 40,89 | 41,04 | -0,51% | 521.882,00 |
| 28.01.2025 | 40,47 | 41,55 | 40,35 | 41,25 | 2,23% | 579.304,00 |
| 27.01.2025 | 38,73 | 40,88 | 38,58 | 40,35 | 3,99% | 920.074,00 |
| 24.01.2025 | 38,80 | 39,26 | 38,65 | 38,80 | -0,54% | 461.698,00 |
| 23.01.2025 | 38,47 | 39,04 | 38,23 | 39,01 | 1,30% | 625.429,00 |
| 22.01.2025 | 40,11 | 40,42 | 38,39 | 38,51 | -4,23% | 698.942,00 |
| 21.01.2025 | 40,95 | 41,13 | 40,02 | 40,21 | -1,20% | 597.727,00 |
| 17.01.2025 | 41,12 | 41,12 | 40,38 | 40,70 | 0,44% | 453.097,00 |
| 16.01.2025 | 39,91 | 40,65 | 39,69 | 40,52 | 1,33% | 1.021.813,00 |
| 15.01.2025 | 39,34 | 40,32 | 39,18 | 39,99 | 2,93% | 617.422,00 |