31,445$
-0,05%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,92 | 31,74 | 30,90 | 31,46 | 0,83% | 920.138,00 |
| 30.09.2025 | 31,52 | 32,03 | 30,91 | 31,20 | -0,54% | 780.338,00 |
| 29.09.2025 | 31,60 | 31,62 | 31,24 | 31,37 | -0,35% | 597.353,00 |
| 26.09.2025 | 31,24 | 31,58 | 31,20 | 31,48 | 0,58% | 822.877,00 |
| 25.09.2025 | 31,14 | 31,37 | 30,97 | 31,30 | -0,45% | 470.864,00 |
| 24.09.2025 | 31,61 | 31,71 | 31,29 | 31,44 | 0,19% | 544.576,00 |
| 23.09.2025 | 31,78 | 31,95 | 31,37 | 31,38 | -1,13% | 1.179.969,00 |
| 22.09.2025 | 31,88 | 32,10 | 31,74 | 31,74 | -0,28% | 698.540,00 |
| 19.09.2025 | 32,08 | 32,17 | 31,76 | 31,83 | -0,93% | 2.281.583,00 |
| 18.09.2025 | 31,83 | 32,21 | 31,83 | 32,13 | 1,16% | 817.923,00 |
| 17.09.2025 | 31,52 | 32,31 | 31,42 | 31,76 | 0,95% | 670.620,00 |
| 16.09.2025 | 31,45 | 31,52 | 31,10 | 31,46 | -0,06% | 636.074,00 |
| 15.09.2025 | 31,15 | 31,65 | 31,06 | 31,48 | 1,78% | 882.798,00 |
| 12.09.2025 | 31,60 | 31,70 | 30,92 | 30,93 | -2,55% | 820.036,00 |
| 11.09.2025 | 31,27 | 31,74 | 30,87 | 31,74 | 1,73% | 1.055.782,00 |
| 10.09.2025 | 31,72 | 31,72 | 31,00 | 31,20 | -1,58% | 905.256,00 |
| 09.09.2025 | 31,74 | 31,87 | 31,50 | 31,70 | -0,13% | 629.883,00 |
| 08.09.2025 | 32,06 | 32,06 | 31,71 | 31,74 | -0,81% | 684.299,00 |
| 05.09.2025 | 31,72 | 32,31 | 31,68 | 32,00 | 0,95% | 657.943,00 |
| 04.09.2025 | 31,67 | 31,76 | 31,20 | 31,70 | 0,57% | 602.272,00 |
| 03.09.2025 | 31,38 | 31,94 | 31,38 | 31,52 | 0,41% | 900.750,00 |
| 02.09.2025 | 31,01 | 31,41 | 31,01 | 31,39 | -0,73% | 641.556,00 |
| 29.08.2025 | 31,39 | 31,82 | 31,32 | 31,62 | 1,05% | 891.866,00 |
| 28.08.2025 | 31,60 | 31,69 | 31,20 | 31,29 | -0,70% | 676.995,00 |
| 27.08.2025 | 31,44 | 31,65 | 31,20 | 31,51 | 0,25% | 671.058,00 |
| 26.08.2025 | 32,24 | 32,35 | 31,15 | 31,43 | -2,60% | 1.071.396,00 |
| 25.08.2025 | 32,25 | 32,51 | 32,22 | 32,27 | -0,55% | 795.114,00 |
| 22.08.2025 | 31,44 | 32,54 | 31,32 | 32,45 | 3,94% | 1.160.452,00 |
| 21.08.2025 | 30,80 | 31,30 | 30,60 | 31,22 | 0,64% | 1.280.211,00 |
| 20.08.2025 | 31,00 | 31,22 | 30,63 | 31,02 | 0,06% | 909.887,00 |
| 19.08.2025 | 31,13 | 31,48 | 30,88 | 31,00 | -0,13% | 692.768,00 |
| 18.08.2025 | 31,00 | 31,23 | 30,81 | 31,04 | 0,03% | 726.773,00 |
| 15.08.2025 | 31,28 | 31,41 | 30,90 | 31,03 | -0,39% | 1.096.000,00 |
| 14.08.2025 | 31,70 | 31,76 | 30,77 | 31,15 | -2,69% | 1.082.194,00 |
| 13.08.2025 | 31,03 | 32,11 | 30,88 | 32,01 | 3,06% | 889.643,00 |
| 12.08.2025 | 30,62 | 31,17 | 30,37 | 31,06 | 1,90% | 994.341,00 |
| 11.08.2025 | 31,02 | 31,18 | 29,96 | 30,48 | -1,77% | 1.597.698,00 |
| 08.08.2025 | 31,85 | 32,45 | 30,85 | 31,03 | -9,22% | 2.719.572,00 |
| 07.08.2025 | 34,50 | 34,64 | 33,61 | 34,18 | 0,09% | 1.659.853,00 |
| 06.08.2025 | 33,67 | 34,27 | 33,44 | 34,15 | 1,82% | 768.832,00 |
| 05.08.2025 | 33,94 | 33,97 | 33,25 | 33,54 | -1,06% | 853.091,00 |
| 04.08.2025 | 33,35 | 33,90 | 33,14 | 33,90 | 2,60% | 741.818,00 |
| 01.08.2025 | 34,18 | 34,18 | 33,04 | 33,04 | -4,04% | 654.195,00 |
| 31.07.2025 | 35,26 | 35,26 | 34,28 | 34,43 | -1,35% | 699.184,00 |
| 30.07.2025 | 34,75 | 35,26 | 34,59 | 34,90 | 0,63% | 533.013,00 |
| 29.07.2025 | 34,97 | 35,02 | 34,68 | 34,68 | -0,63% | 575.258,00 |
| 28.07.2025 | 34,84 | 35,00 | 34,57 | 34,90 | 0,58% | 800.867,00 |
| 25.07.2025 | 35,29 | 35,29 | 34,67 | 34,70 | -1,06% | 486.251,00 |
| 24.07.2025 | 35,12 | 35,31 | 34,97 | 35,07 | -0,54% | 497.010,00 |
| 23.07.2025 | 35,33 | 35,33 | 34,80 | 35,26 | 0,31% | 459.793,00 |
| 22.07.2025 | 34,89 | 35,39 | 34,89 | 35,15 | 0,80% | 580.212,00 |
| 21.07.2025 | 34,79 | 34,97 | 34,64 | 34,87 | 1,19% | 533.048,00 |
| 18.07.2025 | 34,66 | 34,92 | 34,31 | 34,46 | -0,49% | 709.478,00 |
| 17.07.2025 | 34,46 | 35,06 | 34,46 | 34,63 | 0,12% | 873.679,00 |
| 16.07.2025 | 34,57 | 34,88 | 34,23 | 34,59 | 0,90% | 856.125,00 |
| 15.07.2025 | 34,71 | 34,92 | 34,24 | 34,28 | -0,67% | 810.046,00 |
| 14.07.2025 | 34,08 | 34,62 | 33,96 | 34,51 | 1,02% | 745.961,00 |
| 11.07.2025 | 34,94 | 35,03 | 34,13 | 34,16 | -2,71% | 564.894,00 |
| 10.07.2025 | 34,53 | 35,21 | 34,29 | 35,11 | 1,53% | 600.991,00 |
| 09.07.2025 | 34,66 | 34,87 | 34,19 | 34,58 | -0,17% | 547.408,00 |
| 08.07.2025 | 34,82 | 35,10 | 34,42 | 34,64 | 0,23% | 772.904,00 |
| 07.07.2025 | 34,94 | 35,45 | 34,51 | 34,56 | -1,85% | 979.062,00 |
| 03.07.2025 | 35,02 | 35,53 | 34,97 | 35,21 | 0,49% | 452.612,00 |
| 02.07.2025 | 35,01 | 35,22 | 34,63 | 35,04 | -0,37% | 848.865,00 |
| 01.07.2025 | 34,16 | 35,99 | 34,16 | 35,17 | 2,63% | 1.200.107,00 |
| 30.06.2025 | 34,39 | 34,80 | 34,24 | 34,27 | -0,32% | 766.530,00 |
| 27.06.2025 | 34,20 | 34,40 | 33,80 | 34,38 | 0,59% | 1.069.005,00 |
| 26.06.2025 | 33,89 | 34,19 | 33,17 | 34,18 | 1,45% | 792.162,00 |
| 25.06.2025 | 34,53 | 34,59 | 33,67 | 33,69 | -1,92% | 770.719,00 |
| 24.06.2025 | 34,47 | 34,64 | 34,18 | 34,35 | 0,53% | 724.044,00 |
| 23.06.2025 | 34,27 | 34,45 | 33,71 | 34,17 | -0,90% | 878.797,00 |
| 20.06.2025 | 34,83 | 35,12 | 34,05 | 34,48 | -0,49% | 1.831.582,00 |
| 18.06.2025 | 35,35 | 35,57 | 34,51 | 34,65 | -2,15% | 1.056.338,00 |
| 17.06.2025 | 35,53 | 35,83 | 35,20 | 35,41 | -0,62% | 784.060,00 |
| 16.06.2025 | 35,70 | 35,89 | 35,27 | 35,63 | 0,62% | 965.472,00 |
| 13.06.2025 | 35,50 | 35,79 | 35,26 | 35,41 | -1,14% | 769.485,00 |
| 12.06.2025 | 36,09 | 36,33 | 35,59 | 35,82 | -1,89% | 858.272,00 |
| 11.06.2025 | 37,28 | 37,39 | 36,46 | 36,51 | -1,85% | 1.114.492,00 |
| 10.06.2025 | 36,71 | 37,55 | 36,71 | 37,20 | 0,49% | 940.085,00 |
| 09.06.2025 | 36,96 | 37,48 | 36,83 | 37,02 | 0,05% | 736.918,00 |
| 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 |