31,620$
1,05%
Echtzeit-Aktienkurs Yelp Inc.
Bid:
Ask:
Aktienkurse zur Yelp Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 671.052,00 |
| 26.08.2025 | 32,24 | 32,35 | 31,15 | 31,43 | -2,60% | 1.071.376,00 |
| 25.08.2025 | 32,25 | 32,51 | 32,22 | 32,27 | -0,55% | 795.094,00 |
| 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% | 1.280.185,00 |
| 20.08.2025 | 31,00 | 31,22 | 30,63 | 31,02 | 0,06% | 909.861,00 |
| 19.08.2025 | 31,13 | 31,48 | 30,88 | 31,00 | -0,13% | 692.710,00 |
| 18.08.2025 | 31,00 | 31,23 | 30,81 | 31,04 | 0,03% | 726.748,00 |
| 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% | 1.077.217,00 |
| 13.08.2025 | 31,03 | 32,11 | 30,88 | 32,01 | 3,06% | 883.545,00 |
| 12.08.2025 | 30,62 | 31,17 | 30,37 | 31,06 | 1,90% | 891.659,00 |
| 11.08.2025 | 31,02 | 31,18 | 29,96 | 30,48 | -1,77% | 1.597.689,00 |
| 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% | 1.643.837,00 |
| 06.08.2025 | 33,67 | 34,27 | 33,44 | 34,15 | 1,82% | 768.817,00 |
| 05.08.2025 | 33,94 | 33,97 | 33,25 | 33,54 | -1,06% | 852.619,00 |
| 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% | 699.169,00 |
| 30.07.2025 | 34,75 | 35,26 | 34,59 | 34,90 | 0,63% | 532.928,00 |
| 29.07.2025 | 34,97 | 35,02 | 34,68 | 34,68 | -0,63% | 575.066,00 |
| 28.07.2025 | 34,84 | 35,00 | 34,57 | 34,90 | 0,58% | 789.414,00 |
| 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% | 458.491,00 |
| 22.07.2025 | 34,89 | 35,39 | 34,89 | 35,15 | 0,80% | 580.209,00 |
| 21.07.2025 | 34,79 | 34,97 | 34,64 | 34,87 | 1,19% | 528.262,00 |
| 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% | 873.477,00 |
| 16.07.2025 | 34,57 | 34,88 | 34,23 | 34,59 | 0,90% | 856.031,00 |
| 15.07.2025 | 34,71 | 34,92 | 34,24 | 34,28 | -0,67% | 791.461,00 |
| 14.07.2025 | 34,08 | 34,62 | 33,96 | 34,51 | 1,02% | 745.890,00 |
| 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% | 600.967,00 |
| 09.07.2025 | 34,66 | 34,87 | 34,19 | 34,58 | -0,17% | 474.460,00 |
| 08.07.2025 | 34,82 | 35,10 | 34,42 | 34,64 | 0,23% | 772.889,00 |
| 07.07.2025 | 34,94 | 35,45 | 34,51 | 34,56 | -1,85% | 978.403,00 |
| 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% | 1.197.410,00 |
| 30.06.2025 | 34,39 | 34,80 | 34,24 | 34,27 | -0,32% | 766.528,00 |
| 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% | 770.682,00 |
| 24.06.2025 | 34,47 | 34,64 | 34,18 | 34,35 | 0,53% | 723.722,00 |
| 23.06.2025 | 34,27 | 34,45 | 33,71 | 34,17 | -0,90% | 878.785,00 |
| 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% | 964.819,00 |
| 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% | 853.632,00 |
| 11.06.2025 | 37,28 | 37,39 | 36,46 | 36,51 | -1,85% | 1.114.449,00 |
| 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% | 710.209,00 |
| 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% | 1.121.896,00 |
| 04.06.2025 | 37,46 | 37,92 | 37,14 | 37,45 | -0,13% | 721.047,00 |
| 03.06.2025 | 37,17 | 37,56 | 36,81 | 37,50 | 0,94% | 652.263,00 |
| 02.06.2025 | 37,83 | 38,10 | 37,09 | 37,15 | -2,67% | 1.020.367,00 |
| 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% | 750.851,00 |
| 28.05.2025 | 38,46 | 38,84 | 38,29 | 38,76 | 0,78% | 560.331,00 |
| 27.05.2025 | 37,96 | 38,52 | 37,77 | 38,46 | 2,83% | 661.261,00 |
| 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% | 543.275,00 |
| 21.05.2025 | 38,17 | 38,69 | 37,83 | 38,02 | -1,48% | 1.064.174,00 |
| 20.05.2025 | 38,47 | 38,81 | 38,30 | 38,59 | 0,10% | 735.182,00 |
| 19.05.2025 | 38,82 | 38,88 | 38,40 | 38,55 | -1,51% | 740.712,00 |
| 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% | 921.222,00 |
| 14.05.2025 | 40,27 | 41,10 | 40,27 | 40,93 | 0,86% | 817.328,00 |
| 13.05.2025 | 40,34 | 41,09 | 40,34 | 40,58 | 0,69% | 744.046,00 |
| 12.05.2025 | 39,88 | 40,69 | 39,36 | 40,30 | 3,39% | 1.010.869,00 |
| 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% | 825.378,00 |
| 07.05.2025 | 35,04 | 35,60 | 34,83 | 35,53 | 2,63% | 668.240,00 |
| 06.05.2025 | 35,03 | 35,22 | 34,60 | 34,62 | -1,17% | 831.846,00 |
| 05.05.2025 | 34,98 | 35,57 | 34,87 | 35,03 | -0,43% | 641.813,00 |
| 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% | 386.304,00 |
| 30.04.2025 | 35,24 | 35,24 | 34,62 | 35,08 | -2,01% | 604.683,00 |
| 29.04.2025 | 35,70 | 35,95 | 35,32 | 35,80 | 0,62% | 417.540,00 |
| 28.04.2025 | 35,32 | 35,75 | 35,23 | 35,58 | 0,42% | 511.955,00 |
| 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% | 500.484,00 |
| 23.04.2025 | 34,71 | 35,00 | 34,09 | 34,42 | 2,62% | 651.847,00 |
| 22.04.2025 | 32,73 | 33,61 | 32,51 | 33,54 | 3,01% | 633.664,00 |
| 21.04.2025 | 32,76 | 32,88 | 32,29 | 32,56 | -1,51% | 677.793,00 |
| 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% | 632.847,00 |
| 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% | 626.302,00 |
| 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% | 981.809,00 |
| 09.04.2025 | 32,60 | 36,12 | 32,56 | 35,73 | 8,80% | 1.010.161,00 |
| 08.04.2025 | 34,04 | 34,74 | 32,57 | 32,84 | -1,74% | 1.129.130,00 |