34,740$
1,14%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,54 | 34,76 | 34,17 | 34,76 | 1,20% | - |
| 04.11.2024 | 33,92 | 34,88 | 33,64 | 34,35 | 1,30% | 858.253,00 |
| 01.11.2024 | 34,10 | 34,26 | 33,72 | 33,91 | -0,67% | 618.214,00 |
| 31.10.2024 | 34,54 | 34,84 | 34,11 | 34,14 | -1,07% | 643.151,00 |
| 30.10.2024 | 34,69 | 35,43 | 34,45 | 34,51 | 0,06% | 717.350,00 |
| 29.10.2024 | 34,06 | 34,53 | 34,04 | 34,49 | 1,08% | 691.569,00 |
| 28.10.2024 | 34,00 | 34,40 | 33,97 | 34,12 | 1,40% | 828.028,00 |
| 25.10.2024 | 34,00 | 34,32 | 33,61 | 33,65 | -0,71% | 544.280,00 |
| 24.10.2024 | 33,37 | 33,90 | 33,21 | 33,89 | 1,56% | 431.246,00 |
| 23.10.2024 | 33,37 | 33,63 | 33,23 | 33,37 | -0,15% | 438.778,00 |
| 22.10.2024 | 33,70 | 33,85 | 33,39 | 33,42 | -1,12% | 499.798,00 |
| 21.10.2024 | 34,60 | 34,82 | 33,80 | 33,80 | -2,34% | 617.100,00 |
| 18.10.2024 | 34,91 | 35,02 | 34,49 | 34,61 | -0,66% | 515.924,00 |
| 17.10.2024 | 34,82 | 34,98 | 34,39 | 34,84 | 0,11% | 603.820,00 |
| 16.10.2024 | 35,10 | 35,10 | 34,53 | 34,80 | -0,29% | 511.584,00 |
| 15.10.2024 | 34,29 | 35,06 | 34,27 | 34,90 | 1,31% | 536.956,00 |
| 14.10.2024 | 33,72 | 34,49 | 33,60 | 34,45 | 0,55% | 631.924,00 |
| 11.10.2024 | 34,02 | 34,43 | 34,01 | 34,26 | 0,74% | 408.173,00 |
| 10.10.2024 | 33,75 | 34,15 | 33,75 | 34,01 | -0,21% | 423.792,00 |
| 09.10.2024 | 34,26 | 34,63 | 34,05 | 34,08 | -0,58% | 372.227,00 |
| 08.10.2024 | 34,53 | 34,59 | 34,18 | 34,28 | -0,72% | 348.197,00 |
| 07.10.2024 | 34,53 | 34,71 | 34,26 | 34,53 | -0,23% | 546.527,00 |
| 04.10.2024 | 34,01 | 34,62 | 33,85 | 34,61 | 2,91% | 439.298,00 |
| 03.10.2024 | 34,10 | 34,19 | 33,56 | 33,63 | -2,18% | 461.505,00 |
| 02.10.2024 | 34,37 | 34,66 | 34,22 | 34,38 | 0,09% | 413.319,00 |
| 01.10.2024 | 35,13 | 35,16 | 34,31 | 34,35 | -2,08% | 483.276,00 |
| 30.09.2024 | 34,92 | 35,52 | 34,85 | 35,08 | 0,49% | 618.471,00 |
| 27.09.2024 | 34,15 | 35,00 | 33,96 | 34,91 | 3,13% | 780.249,00 |
| 26.09.2024 | 34,46 | 34,51 | 33,76 | 33,85 | -0,85% | 904.496,00 |
| 25.09.2024 | 34,65 | 34,75 | 34,13 | 34,14 | -1,76% | 559.018,00 |
| 24.09.2024 | 34,60 | 34,96 | 34,51 | 34,75 | 1,08% | 598.690,00 |
| 23.09.2024 | 34,24 | 34,57 | 34,09 | 34,38 | 0,29% | 587.550,00 |
| 20.09.2024 | 34,51 | 34,62 | 34,15 | 34,28 | -0,35% | 1.923.335,00 |
| 19.09.2024 | 34,99 | 34,99 | 34,07 | 34,40 | 0,76% | 646.057,00 |
| 18.09.2024 | 33,96 | 34,60 | 33,77 | 34,14 | 0,86% | 932.391,00 |
| 17.09.2024 | 33,74 | 34,20 | 33,65 | 33,85 | 1,35% | 903.338,00 |
| 16.09.2024 | 33,39 | 33,89 | 32,71 | 33,40 | -3,02% | 1.190.741,00 |
| 13.09.2024 | 34,00 | 34,88 | 33,91 | 34,44 | 2,23% | 562.868,00 |
| 12.09.2024 | 33,45 | 33,70 | 33,05 | 33,69 | 1,35% | 626.143,00 |
| 11.09.2024 | 33,05 | 33,31 | 32,65 | 33,24 | 0,67% | 692.956,00 |
| 10.09.2024 | 33,68 | 33,76 | 33,00 | 33,02 | -1,34% | 674.405,00 |
| 09.09.2024 | 33,81 | 33,85 | 33,31 | 33,47 | -1,18% | 837.915,00 |
| 06.09.2024 | 34,50 | 34,57 | 33,82 | 33,87 | -1,22% | 816.790,00 |
| 05.09.2024 | 34,07 | 34,48 | 33,89 | 34,29 | 0,59% | 705.591,00 |
| 04.09.2024 | 33,50 | 34,43 | 33,20 | 34,09 | 1,58% | 1.198.076,00 |
| 03.09.2024 | 34,35 | 34,75 | 33,55 | 33,56 | -3,92% | 719.557,00 |
| 30.08.2024 | 35,00 | 35,15 | 34,67 | 34,93 | 0,06% | 583.544,00 |
| 29.08.2024 | 34,67 | 35,24 | 34,45 | 34,91 | 1,51% | 667.225,00 |
| 28.08.2024 | 34,62 | 34,70 | 33,98 | 34,39 | -0,95% | 430.829,00 |
| 27.08.2024 | 34,68 | 35,08 | 34,62 | 34,72 | -0,12% | 533.917,00 |
| 26.08.2024 | 35,01 | 35,13 | 34,75 | 34,76 | -0,57% | 493.226,00 |
| 23.08.2024 | 34,26 | 35,17 | 34,20 | 34,96 | 2,49% | 560.403,00 |
| 22.08.2024 | 34,22 | 34,38 | 34,06 | 34,11 | -0,32% | 741.861,00 |
| 21.08.2024 | 34,40 | 34,63 | 33,79 | 34,22 | -0,32% | 1.086.454,00 |
| 20.08.2024 | 34,19 | 34,53 | 34,16 | 34,33 | 0,15% | 423.987,00 |
| 19.08.2024 | 33,99 | 34,33 | 33,90 | 34,28 | 1,36% | 527.051,00 |
| 16.08.2024 | 33,93 | 34,20 | 33,80 | 33,82 | -0,85% | 558.508,00 |
| 15.08.2024 | 33,69 | 34,18 | 33,51 | 34,11 | 2,83% | 549.713,00 |
| 14.08.2024 | 33,80 | 33,86 | 32,74 | 33,17 | -1,75% | 506.874,00 |
| 13.08.2024 | 33,13 | 33,90 | 33,13 | 33,76 | 1,69% | 654.831,00 |
| 12.08.2024 | 33,35 | 33,59 | 32,87 | 33,20 | -0,81% | 856.327,00 |
| 09.08.2024 | 34,63 | 35,36 | 33,41 | 33,47 | -0,12% | 1.354.084,00 |
| 08.08.2024 | 33,23 | 33,67 | 32,56 | 33,51 | 0,54% | 2.346.311,00 |
| 07.08.2024 | 33,85 | 34,12 | 33,10 | 33,33 | -0,80% | 901.626,00 |
| 06.08.2024 | 33,61 | 33,94 | 33,47 | 33,60 | 0,09% | 554.803,00 |
| 05.08.2024 | 33,50 | 33,98 | 32,92 | 33,57 | -3,26% | 928.878,00 |
| 02.08.2024 | 34,78 | 34,97 | 34,28 | 34,70 | -2,61% | 804.194,00 |
| 01.08.2024 | 36,73 | 36,73 | 35,15 | 35,63 | -2,20% | 745.318,00 |
| 31.07.2024 | 36,79 | 37,06 | 36,40 | 36,43 | -0,63% | 1.134.169,00 |
| 30.07.2024 | 36,69 | 37,19 | 36,32 | 36,66 | 0,36% | 706.248,00 |
| 29.07.2024 | 36,56 | 36,89 | 36,30 | 36,53 | 0,30% | 687.766,00 |
| 26.07.2024 | 36,55 | 36,67 | 35,87 | 36,42 | 0,58% | 580.746,00 |
| 25.07.2024 | 35,98 | 36,48 | 35,73 | 36,21 | 1,43% | 645.873,00 |
| 24.07.2024 | 36,95 | 37,17 | 35,56 | 35,70 | -4,52% | 1.053.774,00 |
| 23.07.2024 | 37,43 | 37,89 | 37,36 | 37,39 | -0,08% | 664.789,00 |
| 22.07.2024 | 37,36 | 37,61 | 37,11 | 37,42 | 0,29% | 555.892,00 |
| 19.07.2024 | 37,54 | 37,59 | 37,24 | 37,31 | -0,43% | 650.455,00 |
| 18.07.2024 | 37,62 | 38,12 | 37,32 | 37,47 | -0,79% | 675.403,00 |
| 17.07.2024 | 37,61 | 37,95 | 37,30 | 37,77 | 0,16% | 659.076,00 |
| 16.07.2024 | 36,62 | 37,87 | 36,35 | 37,71 | 3,77% | 818.368,00 |
| 15.07.2024 | 36,36 | 36,65 | 36,11 | 36,34 | 1,08% | 715.156,00 |
| 12.07.2024 | 36,11 | 36,33 | 35,61 | 35,95 | 0,50% | 709.208,00 |
| 11.07.2024 | 35,67 | 35,99 | 35,43 | 35,77 | 1,68% | 608.113,00 |
| 10.07.2024 | 35,88 | 35,89 | 34,76 | 35,18 | -2,03% | 776.073,00 |
| 09.07.2024 | 36,38 | 36,46 | 35,89 | 35,91 | -1,29% | 505.911,00 |
| 08.07.2024 | 36,54 | 36,79 | 36,38 | 36,38 | -0,25% | 468.070,00 |
| 05.07.2024 | 36,00 | 36,51 | 35,90 | 36,47 | 0,89% | 444.951,00 |
| 03.07.2024 | 36,24 | 36,55 | 36,13 | 36,15 | -0,17% | 257.399,00 |
| 02.07.2024 | 36,26 | 36,53 | 36,13 | 36,21 | 0,11% | 441.589,00 |
| 01.07.2024 | 36,94 | 36,98 | 36,00 | 36,17 | -2,11% | 640.781,00 |
| 28.06.2024 | 37,18 | 37,29 | 36,74 | 36,95 | 0,16% | 755.203,00 |
| 27.06.2024 | 36,97 | 37,26 | 36,84 | 36,89 | 0,14% | 470.126,00 |
| 26.06.2024 | 36,59 | 37,01 | 36,49 | 36,84 | 0,49% | 547.914,00 |
| 25.06.2024 | 36,29 | 36,72 | 36,10 | 36,66 | 1,16% | 367.273,00 |
| 24.06.2024 | 36,13 | 36,97 | 36,04 | 36,24 | 0,53% | 758.156,00 |
| 21.06.2024 | 35,95 | 36,27 | 35,80 | 36,05 | 0,14% | 2.078.841,00 |
| 20.06.2024 | 35,40 | 36,20 | 35,31 | 36,00 | 0,98% | 810.255,00 |
| 18.06.2024 | 36,27 | 36,27 | 35,56 | 35,65 | -1,33% | 506.070,00 |
| 17.06.2024 | 36,19 | 36,37 | 35,93 | 36,13 | -0,39% | 501.727,00 |
| 14.06.2024 | 36,29 | 36,64 | 36,24 | 36,27 | -1,14% | 466.586,00 |